NLS

Nautilus Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Nautilus Inc NLS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.1905 1.59% 12.2005 11.84 13.12 12.50 12.01 14:55:10
more quote information »

NLS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.3613.1210.3511.651,149,3971.8417.77%
1 Month10.9213.129.5910.761,011,1611.2811.73%
3 Months5.8213.125.518.591,312,2096.38109.63%
6 Months3.1713.121.206.021,374,4799.03284.87%
1 Year1.3813.121.204.561,090,00510.82784.09%
3 Years17.3517.551.066.43597,663-5.15-29.68%
5 Years16.7124.991.069.66489,163-4.51-26.99%

NLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 12.15 1.00 8.97% 11.38 12.385 11.25 1,538,785
Aug 06 2020 11.15 -0.06 -0.54% 11.26 11.60 11.11 643,641
Aug 05 2020 11.21 -0.15 -1.32% 11.41 12.04 11.04 672,978
Aug 04 2020 11.36 -0.42 -3.57% 11.83 12.00 10.81 1,258,508
Aug 03 2020 11.78 1.35 12.94% 10.36 12.05 10.35 1,633,074
Jul 31 2020 10.43 -0.15 -1.42% 10.59 10.76 10.14 640,559
Jul 30 2020 10.58 -0.08 -0.75% 10.51 10.79 10.16 589,863
Jul 29 2020 10.66 0.51 5.02% 10.31 10.74 10.1706 767,631
Jul 28 2020 10.15 -0.18 -1.74% 10.34 10.5699 10.12 510,199
Jul 27 2020 10.33 0.18 1.77% 10.22 10.49 9.97 788,369
Jul 24 2020 10.15 -0.50 -4.69% 10.46 10.58 9.9586 1,011,490
Jul 23 2020 10.65 -0.35 -3.18% 11.00 11.3499 10.51 1,091,372
Jul 22 2020 11.00 -0.08 -0.72% 11.10 11.22 10.75 658,563
Jul 21 2020 11.08 0.40 3.75% 10.82 11.59 10.75 1,049,779
Jul 20 2020 10.68 0.50 4.91% 10.30 11.35 10.16 963,087
Jul 17 2020 10.18 0.09 0.89% 10.19 10.68 9.8315 1,519,840
Jul 16 2020 10.09 -0.15 -1.46% 10.15 10.40 9.80 986,710
Jul 15 2020 10.24 -0.34 -3.21% 10.30 10.43 9.91 826,463
Jul 14 2020 10.58 0.35 3.42% 10.22 10.69 9.59 1,159,824
Jul 13 2020 10.23 -0.46 -4.3% 10.92 11.43 10.14 1,461,823
Jul 10 2020 10.69 0.30 2.89% 10.29 10.69 10.09 674,302
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.