Quantcast

Nautilus, Inc. Common Stock Historical Stock Prices

NLS 
$16.4
*  
0.10
0.61%
Get NLS Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading NLS now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 18-MAR-2018 TO 18-JUN-2018

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 16.40 16.55 16.15 16.40 161,115
06/18/2018 16.3 16.55 16.25 16.5 228,571
06/15/2018 16.25 16.35 16.1 16.3 329,388
06/14/2018 16.3 16.35 16 16.25 126,193
06/13/2018 16.45 16.55 16.1 16.25 224,895
06/12/2018 16.55 16.75 16.4 16.5 466,599
06/11/2018 16.2 16.75 16.1 16.6 522,396
06/08/2018 15.2 16.25 15.2 16.15 581,057
06/07/2018 15.3 15.4 15.15 15.25 156,669
06/06/2018 15.65 15.75 15.275 15.35 168,376
06/05/2018 15.45 15.75 15.25 15.7 360,190
06/04/2018 15.15 15.5 15.15 15.4 248,384
06/01/2018 15 15.1 14.65 15.1 237,579
05/31/2018 15.2 15.3 14.8 14.95 245,313
05/30/2018 15.3 15.5 15.1 15.2 262,256
05/29/2018 15.45 15.5 15.15 15.25 266,169
05/25/2018 15.6 15.7 15.4 15.5 106,183
05/24/2018 15.4 15.65 15.35 15.6 141,131
05/23/2018 15.25 15.55 15.25 15.45 182,990
05/22/2018 15.4 15.65 15.25 15.25 167,912
05/21/2018 15.95 15.95 15.125 15.4 380,077
05/18/2018 15.75 16 15.5 15.85 249,410
05/17/2018 15.9 15.95 15.6 15.7 334,227
05/16/2018 15.6 16 15.55 15.9 618,575
05/15/2018 15.7 15.75 15.4 15.6 442,868
05/14/2018 16.2 16.2 15.55 15.65 443,656
05/11/2018 16.4 16.425 16.15 16.2 255,979
05/10/2018 16.5 16.75 16.3 16.35 283,791
05/09/2018 16.95 16.95 16.15 16.5 340,129
05/08/2018 16.4 17.2 16.15 16.9 709,662
05/07/2018 15.25 15.55 15.2 15.5 422,474
05/04/2018 14.8 15.2 14.7829 15.15 173,591
05/03/2018 14.9 14.95 14.675 14.85 124,228
05/02/2018 14.8 15.2 14.7 14.95 310,618
05/01/2018 14.55 15 14.4 14.85 240,573
04/30/2018 14.7 14.75 14.5 14.55 189,157
04/27/2018 14.65 14.8 14.5 14.6 134,654
04/26/2018 14.75 14.75 14.5 14.7 183,309
04/25/2018 14.5 14.75 14.45 14.65 184,794
04/24/2018 15 15 14.2 14.5 316,809
04/23/2018 14.15 15.35 13.75 15 905,481
04/20/2018 13.4 13.5 13.25 13.45 144,033
04/19/2018 13.65 13.75 13.45 13.45 163,080
04/18/2018 14 14.25 13.65 13.65 242,533
04/17/2018 13.95 14.15 13.9 14 200,664
04/16/2018 13.7 13.95 13.65 13.85 325,658
04/13/2018 13.65 13.725 13.475 13.65 147,597
04/12/2018 13.7 13.7 13.4625 13.6 210,188
04/11/2018 13.65 13.75 13.5 13.65 165,297
04/10/2018 13.8 13.9499 13.5 13.7 181,841
04/09/2018 13.75 13.85 13.5 13.7 152,683
04/06/2018 13.8 14.1 13.6 13.75 261,960
04/05/2018 13.9 14 13.65 13.9 324,563
04/04/2018 13.4 13.85 13.3225 13.8 264,948
04/03/2018 13.3 13.6 13.25 13.5 240,236
04/02/2018 13.45 13.6 13.1 13.3 216,932
03/29/2018 13.2 13.65 13.2 13.45 328,706
03/28/2018 12.85 13.2 12.85 13.15 388,697
03/27/2018 12.35 13.3 12.2 12.9 327,508
03/26/2018 12.45 12.55 12.1 12.35 493,781
03/23/2018 12.6 12.65 12.25 12.3 428,754
03/22/2018 12.65 12.8 12.4 12.45 410,187
03/21/2018 12.75 12.9 12.6 12.7 324,080
03/20/2018 13.15 13.15 12.675 12.8 332,232
03/19/2018 13.55 13.6 13 13.05 476,331
*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?

Smart Portfolio