NLS

Nautilus Historical Data

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 Last Traded
-0.66 -2.54% 25.30 19:35:08
Close Price Low Price High Price Open Price Previous Close
25.20 24.91 27.6477 25.71 25.96
more quote information »

NLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.5027.647721.0724.912,915,6793.8017.67%
1 Month16.2727.647715.6121.182,259,6189.0355.5%
3 Months10.5127.647710.1416.512,493,83614.79140.72%
6 Months5.1727.64775.0012.941,919,93520.13389.36%
1 Year1.2427.64771.209.391,499,69424.061,940.32%
3 Years17.0527.64771.068.79771,7708.2548.39%
5 Years16.6627.64771.0610.91591,0878.6451.86%

NLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2020 25.20 -0.76 -2.93% 25.71 27.6477 24.91 3,445,937
Oct 21 2020 25.96 -0.85 -3.17% 26.54 27.41 25.51 2,906,165
Oct 20 2020 26.81 2.70 11.2% 24.40 27.22 24.28 3,567,993
Oct 19 2020 24.11 0.71 3.03% 24.05 25.80 23.43 3,062,982
Oct 16 2020 23.40 -0.14 -0.59% 24.07 25.3981 23.07 2,991,742
Oct 15 2020 23.54 1.46 6.61% 21.50 23.73 21.07 2,049,515
Oct 14 2020 22.08 0.29 1.33% 22.84 23.10 21.63 1,485,709
Oct 13 2020 21.79 0.36 1.68% 21.43 22.05 20.915 936,415
Oct 12 2020 21.43 -0.67 -3.03% 22.98 23.00 20.6359 1,909,283
Oct 09 2020 22.10 0.81 3.8% 21.76 23.40 21.60 2,921,039
Oct 08 2020 21.29 -0.30 -1.39% 22.15 22.15 20.77 1,764,888
Oct 07 2020 21.59 1.77 8.93% 20.28 21.75 20.134 2,487,823
Oct 06 2020 19.82 0.02 0.1% 19.66 20.70 19.10 2,517,790
Oct 05 2020 19.80 2.36 13.53% 17.89 19.8998 17.56 3,246,168
Oct 02 2020 17.44 -0.17 -0.97% 16.99 17.79 16.73 1,051,016
Oct 01 2020 17.61 0.45 2.62% 17.46 17.67 17.01 1,413,109
Sep 30 2020 17.16 -0.99 -5.45% 17.98 18.26 17.05 2,338,495
Sep 29 2020 18.15 0.64 3.66% 17.51 18.25 17.46 2,040,273
Sep 28 2020 17.51 0.41 2.4% 17.52 17.60 16.81 1,970,368
Sep 25 2020 17.10 1.26 7.95% 16.01 17.27 15.82 2,531,287
Sep 24 2020 15.84 -0.54 -3.3% 16.27 16.5882 15.61 2,000,302
Sep 23 2020 16.38 -0.24 -1.44% 16.87 18.10 16.2301 3,420,270
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:20201023 05:46:50