Nautilus Historical Data - NLS

NLS Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 11 2019 1.33 1.32 0.01 +0.76% 1.3 1.36 188,109
Oct 10 2019 1.3 1.31 0.01 +0.77% 1.28 1.3899999 264,412
Oct 09 2019 1.29 1.3 0.00 +0.00% 1.27 1.31 0
Oct 09 2019 1.29 1.3 0.02 +1.56% 1.27 1.31 220,048
Oct 08 2019 1.29 1.28 0.00 +0.00% 1.24 1.3 231,732
Oct 07 2019 1.33 1.28 -0.05 -3.76% 1.28 1.33 286,988
Oct 04 2019 1.34 1.33 -0.02 -1.48% 1.29 1.355 160,256
Oct 03 2019 1.24 1.35 0.09 +7.14% 1.23 1.35 625,951
Oct 02 2019 1.32 1.26 -0.08 -5.97% 1.23 1.335 523,454
Oct 01 2019 1.35 1.34 -0.01 -0.74% 1.29 1.36 337,173
Sep 30 2019 1.3799999 1.35 -0.03 -2.17% 1.31 1.4 471,289
Sep 27 2019 1.3899999 1.3799999 -0.02 -1.43% 1.33 1.4 472,847
Sep 26 2019 1.47 1.4 -0.08 -5.41% 1.33 1.49 1,656,094
Sep 25 2019 1.45 1.48 0.00 +0.00% 1.43 1.58 0
Sep 25 2019 1.45 1.48 -0.02 -1.33% 1.43 1.58 1,632,393
Sep 24 2019 1.37 1.5 0.15 +11.11% 1.36 1.5149999 2,096,208
Sep 23 2019 1.36 1.35 0.01 +0.75% 1.3 1.45 806,897
Sep 20 2019 1.3799999 1.34 -0.03 -2.19% 1.3 1.3799999 5,619,544
Sep 19 2019 1.44 1.37 -0.04 -2.84% 1.32 1.44 766,486
Sep 18 2019 1.45 1.41 0.00 +0.00% 1.4 1.51 0
Sep 18 2019 1.45 1.41 -0.01 -0.7% 1.4 1.51 604,778
Sep 17 2019 1.57 1.42 -0.17 -10.69% 1.4 1.58 714,461
Sep 16 2019 1.59 1.59 0.00 +0.00% 1.59 1.59 0
Sep 16 2019 1.59 1.59 0.00 +0.00% 1.59 1.59 0
Sep 13 2019 1.65 1.59 -0.06 -3.64% 1.56 1.7297 753,834
Sep 12 2019 1.78 1.65 -0.09 -5.17% 1.6299999 1.78 697,203
Sep 11 2019 1.69 1.74 0.16 +10.13% 1.56 1.87 1,487,107
Sep 10 2019 1.43 1.58 0.12 +8.21% 1.3900999 1.68 2,460,942
Sep 09 2019 1.45 1.4601 -0.09 -5.8% 1.3799999 1.51 1,465,817
Sep 06 2019 1.32 1.55 0.23 +17.42% 1.28 1.59 1,244,244
Sep 05 2019 1.28 1.32 0.05 +3.94% 1.28 1.3799999 240,335
Sep 04 2019 1.35 1.27 -0.05 -3.79% 1.25 1.35 451,548
Sep 03 2019 1.3899999 1.32 0.00 +0.00% 1.27 1.42 0
Sep 03 2019 1.3899999 1.32 -0.07 -5.04% 1.27 1.42 418,361
Sep 02 2019 1.41 1.3899999 0.00 +0.00% 1.3799999 1.475 0
Aug 30 2019 1.41 1.3899999 0.01 +0.72% 1.3799999 1.475 431,175
Aug 29 2019 1.36 1.3799999 0.04 +2.99% 1.3427 1.41 156,257
Aug 28 2019 1.27 1.34 0.00 +0.00% 1.24 1.3899999 0
Aug 28 2019 1.27 1.34 0.05 +3.88% 1.24 1.3899999 399,671
Aug 27 2019 1.26 1.29 0.04 +3.20% 1.22 1.3 489,108
Aug 26 2019 1.24 1.25 0.03 +2.46% 1.22 1.27 517,428
Aug 23 2019 1.25 1.22 -0.01 -0.81% 1.21 1.27 751,154
Aug 22 2019 1.26 1.23 -0.02 -1.6% 1.22 1.28 326,310
Aug 21 2019 1.28 1.25 0.00 +0.00% 1.22 1.3 235,139
Aug 20 2019 1.31 1.25 -0.06 -4.58% 1.22 1.32 367,546
Aug 19 2019 1.25 1.31 0.08 +6.50% 1.25 1.34 309,584
Aug 16 2019 1.32 1.23 0.00 +0.00% 1.23 1.33 0
Aug 16 2019 1.32 1.23 -0.05 -3.91% 1.23 1.33 510,050
Aug 15 2019 1.26 1.28 0.03 +2.40% 1.24 1.31 277,838
Aug 14 2019 1.35 1.25 -0.08 -6.02% 1.25 1.35 284,645
Aug 13 2019 1.3799999 1.33 0.02 +1.53% 1.3 1.3899999 289,912
Aug 12 2019 1.3799999 1.31 -0.06 -4.38% 1.31 1.3899999 340,674
Aug 09 2019 1.48 1.37 -0.09 -6.16% 1.37 1.51 337,109
Aug 08 2019 1.47 1.46 0.00 +0.00% 1.41 1.5 0
Aug 08 2019 1.47 1.46 0.01 +0.69% 1.41 1.5 762,816
Aug 07 2019 1.3799999 1.45 0.04 +2.84% 1.375 1.485 274,602
Aug 06 2019 1.41 1.41 0.00 +0.00% 1.3899999 1.475 0
Aug 06 2019 1.41 1.41 0.00 +0.00% 1.3899999 1.475 892,290
Aug 05 2019 1.43 1.41 -0.05 -3.42% 1.335 1.46 626,915
Aug 02 2019 1.35 1.46 0.00 +0.00% 1.06 1.53 0
Aug 02 2019 1.35 1.46 0.06 +4.29% 1.06 1.53 539,138
Aug 01 2019 1.74 1.4 -0.21 -13.04% 1.3501 1.81 1,544,684
Jul 31 2019 1.88 1.61 0.00 +0.00% 1.61 2.05 0
Jul 31 2019 1.88 1.61 -0.27 -14.36% 1.61 2.05 674,836
Jul 30 2019 1.79 1.88 0.10 +5.62% 1.75 1.937 415,007
Jul 29 2019 1.74 1.78 0.03 +1.71% 1.7 1.815 380,591
Jul 26 2019 1.77 1.75 -0.02 -1.13% 1.7 1.8 327,785
Jul 25 2019 1.8 1.77 0.00 +0.00% 1.755 1.86 0
Jul 25 2019 1.8 1.77 -0.03 -1.67% 1.755 1.86 519,773
Jul 24 2019 1.86 1.8 -0.06 -3.23% 1.79 1.9113 484,064
Jul 23 2019 1.92 1.86 -0.07 -3.63% 1.82 1.97 436,545
Jul 22 2019 2.06 1.93 -0.13 -6.31% 1.88 2.06 684,410
Jul 19 2019 2.18 2.06 0.00 +0.00% 2.05 2.2148 0
Jul 19 2019 2.18 2.06 -0.09 -4.19% 2.05 2.2148 529,472
Jul 18 2019 2.25 2.15 -0.22 -9.28% 2.05 2.42 1,237,010
Jul 17 2019 1.9 2.37 0.61 +34.66% 1.83 2.41 4,238,452
Jul 16 2019 1.6299999 1.76 0.12 +7.32% 1.6 1.79 697,248
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:20191014 13:08:12