Nautilus Historical Data - NLS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Nautilus Inc NLS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.01 -0.14% 6.97 6.795 7.34 7.09 6.98 18:00:08
more quote information »

NLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.977.635.857.031,892,9471.0016.75%
1 Month5.467.635.156.331,325,9041.5127.66%
3 Months1.507.631.204.591,721,9455.47364.67%
6 Months1.647.631.204.001,236,8475.33325.0%
1 Year2.777.631.063.13979,6734.20151.62%
3 Years18.9019.251.066.29531,664-11.93-63.12%
5 Years21.1924.991.069.92451,484-14.22-67.11%

NLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 6.97 -0.28 -3.86% 7.22 7.22 6.65 1,704,546
Jun 03 2020 7.25 0.08 1.12% 7.20 7.4693 7.02 1,069,926
Jun 02 2020 7.17 -0.06 -0.83% 7.38 7.63 6.861 1,820,951
Jun 01 2020 7.23 1.17 19.31% 6.10 7.35 6.07 3,702,731
May 29 2020 6.06 0.05 0.83% 5.97 6.2222 5.85 1,166,580
May 28 2020 6.01 0.10 1.69% 5.89 6.12 5.63 1,256,981
May 27 2020 5.91 0.07 1.2% 5.81 5.95 5.60 703,999
May 26 2020 5.84 -0.14 -2.34% 6.00 6.16 5.81 883,042
May 22 2020 5.98 -0.29 -4.62% 6.17 6.27 5.76 1,224,944
May 21 2020 6.2699 0.15 2.45% 6.10 6.42 5.51 1,084,903
May 20 2020 6.12 0.12 2.0% 6.10 6.48 5.95 1,324,699
May 19 2020 6.00 0.15 2.56% 5.83 6.14 5.73 981,119
May 18 2020 5.85 -0.32 -5.19% 5.82 6.22 5.77 1,396,821
May 15 2020 6.17 0.32 5.47% 5.86 6.19 5.40 1,243,650
May 14 2020 5.8499 0.17 2.99% 5.53 6.07 5.35 1,038,394
May 13 2020 5.68 -0.03 -0.53% 5.73 5.79 5.15 1,373,293
May 12 2020 5.71 -0.13 -2.23% 5.85 6.17 5.66 1,268,410
May 11 2020 5.84 0.40 7.35% 5.38 5.9998 5.2673 1,126,731
May 08 2020 5.44 0.06 1.12% 5.46 5.67 5.328 820,462
May 07 2020 5.38 0.13 2.48% 5.62 5.74 5.325 1,406,503
May 06 2020 5.25 -1.17 -18.2% 6.75 6.79 5.00 3,811,895
May 05 2020 6.4183 0.32 5.22% 6.08 6.70 6.01 2,043,105
See More Historical Prices »
Your Recent History
NYSE
NLS
Nautilus
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200605 23:22:48