Nautilus Historical Data - NLS

NLS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 3.10 -0.21 -6.34% 3.40 3.45 3.0999 660,326
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 17 2020 3.01 0.00 +0.00% 2.90 3.04 2.895 0
Feb 14 2020 3.01 0.00 +0.00% 2.90 3.04 2.895 0
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 0.00 +0.00% 3.17 3.1904 2.88 0
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 0.00 +0.00% 3.14 3.18 2.75 0
Feb 03 2020 2.77 -0.41 -12.89% 3.14 3.18 2.75 676,457
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
Jan 24 2020 3.47 0.00 +0.00% 3.61 3.84 3.44 0
Jan 24 2020 3.47 -0.12 -3.34% 3.61 3.84 3.44 705,973
Jan 23 2020 3.59 -0.40 -10.03% 3.99 4.04 3.59 670,778
Jan 22 2020 3.99 0.47 13.35% 3.50 4.16 3.4601 1,585,073
Jan 21 2020 3.52 0.00 +0.00% 3.49 3.65 3.10 0
Jan 21 2020 3.52 -0.01 -0.28% 3.49 3.65 3.10 1,191,655
Jan 20 2020 3.53 0.00 +0.00% 3.41 3.67 3.41 0
Jan 17 2020 3.53 -0.03 -0.84% 3.41 3.67 3.41 544,151
Jan 16 2020 3.56 -0.23 -6.07% 3.79 3.90 3.3401 1,536,496
Jan 15 2020 3.79 0.04 1.07% 3.70 3.98 3.65 979,407
Jan 14 2020 3.75 0.36 10.62% 3.47 3.83 3.30 2,006,628
Jan 13 2020 3.39 0.13 3.99% 3.40 3.6611 3.04 2,911,324
Jan 10 2020 3.26 0.46 16.43% 2.71 3.28 2.61 2,766,911
Jan 09 2020 2.80 0.55 24.44% 2.18 2.88 2.13 3,765,213
Jan 08 2020 2.25 0.08 3.69% 2.16 2.25 2.02 1,142,464
Jan 07 2020 2.17 0.27 14.21% 1.90 2.17 1.90 1,081,619
Jan 06 2020 1.90 0.12 6.74% 1.77 1.93 1.75 583,104
Jan 03 2020 1.78 -0.03 -1.66% 1.85 1.85 1.73 282,686
Jan 02 2020 1.81 0.00 +0.00% 1.80 1.8266 1.72 0
Jan 02 2020 1.81 0.06 3.43% 1.80 1.8266 1.72 334,021
Jan 01 2020 1.75 0.00 +0.00% 1.67 1.80 1.66 0
Dec 31 2019 1.75 0.07 4.17% 1.67 1.80 1.66 484,087
Dec 30 2019 1.68 0.00 0.0% 1.69 1.7188 1.65 216,440
Dec 27 2019 1.68 0.01 0.6% 1.65 1.70 1.63 281,794
Dec 26 2019 1.67 0.00 +0.00% 1.75 1.7752 1.67 0
Dec 26 2019 1.67 -0.10 -5.65% 1.75 1.7752 1.67 349,696
Dec 25 2019 1.77 0.00 +0.00% 1.77 1.82 1.76 0
Dec 24 2019 1.77 -0.01 -0.56% 1.77 1.82 1.76 129,585
Dec 23 2019 1.78 0.04 2.3% 1.73 1.84 1.71 386,145
Dec 20 2019 1.74 -0.08 -4.4% 1.83 1.83 1.73 343,867
Dec 19 2019 1.82 -0.08 -4.21% 1.90 1.9089 1.79 409,059
Dec 18 2019 1.90 0.00 +0.00% 1.70 1.95 1.68 0
Dec 18 2019 1.90 0.23 13.77% 1.70 1.95 1.68 1,240,265
Dec 17 2019 1.67 0.00 0.0% 1.67 1.69 1.58 693,022
Dec 16 2019 1.67 -0.08 -4.57% 1.76 1.77 1.61 596,842
Dec 13 2019 1.75 -0.11 -5.91% 1.82 2.05 1.71 584,374
Dec 12 2019 1.86 -0.12 -6.06% 1.94 2.03 1.825 568,510
Dec 11 2019 1.98 0.03 1.54% 1.93 2.05 1.78 988,356
Dec 10 2019 1.95 0.18 10.17% 1.78 1.96 1.7651 1,041,173
Dec 09 2019 1.77 0.05 2.91% 1.73 1.80 1.70 324,489
Dec 06 2019 1.72 0.00 +0.00% 1.86 1.89 1.64 0
Dec 06 2019 1.72 -0.13 -7.03% 1.86 1.89 1.64 437,328
Dec 05 2019 1.85 0.24 14.91% 1.64 1.89 1.59 1,205,049
Dec 04 2019 1.61 0.18 12.59% 1.40 1.685 1.39 1,468,165
Dec 03 2019 1.43 0.07 5.15% 1.36 1.44 1.32 689,360
Dec 02 2019 1.36 -0.08 -5.56% 1.46 1.49 1.33 747,158
Nov 29 2019 1.44 0.00 +0.00% 1.52 1.60 1.39 0
Nov 29 2019 1.44 0.08 5.88% 1.52 1.60 1.39 428,835
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:20200227 21:34:02