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
0.15 4.75% 3.31 3.12 4.00 3.80 3.16 20:00:00
more quote information »

NLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.004.002.893.60611,5550.3110.33%
1 Month3.454.002.67043.28551,352-0.14-4.06%
3 Months1.364.161.322.83816,2551.95143.38%
6 Months1.244.161.202.12809,5842.07166.94%
1 Year8.008.151.062.63669,012-4.69-58.63%
3 Years15.6019.801.067.75412,941-12.29-78.78%
5 Years15.4024.991.0611.53376,884-12.09-78.51%

NLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 3.31 -0.19 -5.43% 3.80 4.00 3.12 1,581,920
Feb 24 2020 3.50 0.03 0.86% 3.30 3.60 3.15 637,799
Feb 21 2020 3.47 -0.37 -9.64% 3.79 3.90 3.33 612,457
Feb 20 2020 3.84 0.90 30.61% 3.05 3.87 2.99 1,473,338
Feb 19 2020 2.94 -0.06 -2.0% 3.03 3.04 2.90 136,790
Feb 18 2020 3.00 -0.01 -0.33% 3.00 3.09 2.89 197,390
Feb 14 2020 3.01 0.10 3.44% 2.90 3.04 2.895 252,027
Feb 13 2020 2.91 0.00 0.0% 2.90 2.97 2.88 228,998
Feb 12 2020 2.91 -0.02 -0.68% 2.95 3.073 2.90 295,054
Feb 11 2020 2.93 0.02 0.69% 2.90 3.10 2.88 385,250
Feb 10 2020 2.91 -0.26 -8.2% 3.17 3.1904 2.88 325,103
Feb 07 2020 3.17 -0.01 -0.31% 3.18 3.25 3.075 390,276
Feb 06 2020 3.18 -0.17 -5.07% 3.37 3.5675 3.16 649,679
Feb 05 2020 3.35 0.45 15.52% 3.00 3.76 2.70 1,932,497
Feb 04 2020 2.90 0.13 4.69% 2.75 2.90 2.6704 518,112
Feb 03 2020 2.77 -0.41 -12.89% 3.14 3.18 2.75 676,458
Jan 31 2020 3.18 -0.05 -1.55% 3.20 3.22 2.87 480,144
Jan 30 2020 3.23 -0.30 -8.5% 3.49 3.5208 3.12 716,918
Jan 29 2020 3.53 -0.01 -0.28% 3.60 3.67 3.485 382,938
Jan 28 2020 3.54 0.09 2.61% 3.45 3.60 3.36 184,462
Jan 27 2020 3.45 -0.02 -0.58% 3.43 3.73 3.1001 709,491
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:20200226 01:22:46