Nautilus Group, Inc. (The) Historical Stock Prices

NLS 
$15.48
*  
0.65
4.38%
Get NLS Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading NLS now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    NLS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15  15.485  14.86  15.48 138,378
09/02/2015 15.07 15.485 14.86 15.48 138,753
09/01/2015 15 15.2419 14.73 14.83 290,135
08/31/2015 16.08 16.31 15.25 15.28 428,568
08/28/2015 15.76 16.45 15.66 16.22 230,261
08/27/2015 15.5 15.87 15.33 15.78 165,006
08/26/2015 15.49 15.62 14.9887 15.34 297,905
08/25/2015 15.36 15.5 14.97 15.11 296,968
08/24/2015 14.55 15.67 14.5 14.93 407,359
08/21/2015 15.73 15.97 14.97 15.46 564,840
08/20/2015 16.59 16.62 15.89 16.02 271,962
08/19/2015 17.45 17.45 16.74 16.76 207,391
08/18/2015 17.5 17.73 17.39 17.51 263,900
08/17/2015 17.31 17.7 17.22 17.61 179,632
08/14/2015 17.53 17.64 17.3 17.45 214,191
08/13/2015 17.08 17.61 17.026 17.49 278,081
08/12/2015 17.01 17.18 16.3601 17.01 294,901
08/11/2015 17.36 17.47 17.13 17.16 245,187
08/10/2015 16.71 17.6 16.6 17.42 625,923
08/07/2015 16.53 16.82 16.4 16.58 270,764
08/06/2015 16.96 17.14 16.25 16.54 443,504
08/05/2015 16.51 17.15 16 17.01 599,884
08/04/2015 19.58 20.21 16.1 16.25 1,530,383
08/03/2015 21.1 21.2 20.07 20.88 489,222
07/31/2015 20 21.45 19.93 21.13 328,623
07/30/2015 19.92 20.3 19.8 20 342,110
07/29/2015 20.25 20.56 19.7 19.89 283,158
07/28/2015 21.5 21.5 20.39 20.5 281,361
07/27/2015 21.5 21.68 21.22 21.39 129,731
07/24/2015 21.74 22.21 21.5 21.6 155,829
07/23/2015 22.29 22.29 21.62 21.76 212,780
07/22/2015 22 22.4 21.91 22.31 111,131
07/21/2015 22.34 22.74 21.98 22.12 151,368
07/20/2015 22.58 22.58 22.14 22.38 151,267
07/17/2015 22.61 22.79 22.23 22.5 322,666
07/16/2015 22.11 22.85 22 22.63 243,396
07/15/2015 22.13 22.22 21.84 21.93 186,138
07/14/2015 22.08 22.23 21.93 22.11 181,841
07/13/2015 21.9 22.28 21.9 22.13 132,047
07/10/2015 21.83 21.95 21.57 21.72 212,919
07/09/2015 21.17 21.72 20.98 21.52 209,157
07/08/2015 21.04 21.4 20.73 20.86 118,711
07/07/2015 21.31 21.38 20.5122 21.26 171,930
07/06/2015 21.07 21.6948 20.94 21.28 192,565
07/02/2015 21.79 21.892 21.07 21.26 223,212
07/01/2015 21.74 22.1099 21.45 21.72 195,563
06/30/2015 21.43 21.73 21.4 21.51 324,092
06/29/2015 22.04 22.11 21.26 21.28 275,184
06/26/2015 22.43 22.72 21.9749 22.27 557,788
06/25/2015 22.36 22.7 22.31 22.43 170,383
06/24/2015 22.8 22.87 22.33 22.36 277,686
06/23/2015 22.21 22.95 22.08 22.81 433,607
06/22/2015 22.52 22.8168 22.1312 22.24 184,635
06/19/2015 22.02 22.5 21.86 22.32 243,523
06/18/2015 22.12 22.275 21.885 22 205,441
06/17/2015 22.5 22.54 21.89 22.05 247,496
06/16/2015 22.03 22.71 22.01 22.39 282,388
06/15/2015 21.88 22.07 21.56 22.07 170,341
06/12/2015 21.84 22.06 21.63 21.98 142,887
06/11/2015 21.7 22.16 21.7 21.97 165,904
06/10/2015 21.37 21.905 21.26 21.67 169,735
06/09/2015 21.44 21.55 21.02 21.29 153,539
06/08/2015 21.46 21.61 21.31 21.53 175,994
06/05/2015 21.19 21.64 20.93 21.52 156,353
06/04/2015 21.3 21.641 20.98 21.16 293,312
06/03/2015 21.05 21.56 20.88 21.45 294,028
06/02/2015 20.74 21.12 20.74 21.05 300,736
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?