Nautilus Historical Data - NLS

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Nautilus Inc NLS NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.05 -3.29% 1.47 1.595 1.405 1.50 1.52 19:59:41
more quote information »

NLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.521.651.341.52623,595-0.05-3.29%
1 Month1.252.101.201.721,044,7700.2217.6%
3 Months1.252.101.201.54880,3450.2217.6%
6 Months3.883.911.061.82735,343-2.41-62.11%
1 Year12.6513.871.063.66580,835-11.18-88.38%
3 Years16.9019.801.069.60386,743-15.43-91.3%
5 Years14.5324.991.0612.64350,296-13.06-89.88%

NLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 1.51 -0.01 -0.66% 1.50 1.595 1.405 380,384
Nov 14 2019 1.52 -0.01 -0.65% 1.50 1.54 1.50 238,284
Nov 13 2019 1.53 -0.05 -3.16% 1.55 1.60 1.50 264,900
Nov 12 2019 1.58 0.01 0.64% 1.59 1.65 1.45 512,195
Nov 11 2019 1.57 0.10 6.8% 1.46 1.62 1.40 659,961
Nov 08 2019 1.47 0.02 1.38% 1.52 1.55 1.34 1,442,633
Nov 07 2019 1.45 -0.22 -13.17% 1.69 1.79 1.34 421,516
Nov 06 2019 1.67 -0.01 -0.6% 1.69 1.72 1.64 266,485
Nov 05 2019 1.68 -0.03 -1.75% 1.70 1.74 1.65 437,992
Nov 04 2019 1.71 0.01 0.59% 1.70 1.77 1.68 269,849
Nov 01 2019 1.70 0.05 3.03% 1.65 1.795 1.614 478,954
Oct 31 2019 1.65 -0.09 -5.17% 1.75 1.76 1.64 343,489
Oct 30 2019 1.74 -0.11 -5.95% 1.85 1.93 1.70 551,912
Oct 29 2019 1.85 -0.02 -1.07% 1.89 1.94 1.795 558,076
Oct 28 2019 1.87 0.03 1.63% 1.85 2.0773 1.80 1,051,059
Oct 25 2019 1.84 0.07 4.2% 1.75 1.995 1.68 1,549,660
Oct 24 2019 1.7658 -0.05 -2.98% 1.80 2.10 1.68 3,733,441
Oct 23 2019 1.82 0.54 42.19% 1.28 1.96 1.24 7,048,183
Oct 22 2019 1.28 0.02 1.59% 1.24 1.29 1.22 341,776
Oct 21 2019 1.26 0.02 1.61% 1.24 1.29 1.22 369,987
Oct 18 2019 1.24 0.00 0.0% 1.25 1.28 1.20 355,056
Oct 17 2019 1.24 -0.01 -0.8% 1.25 1.29 1.24 188,332
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:20191117 07:35:03