1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Nautilus Inc (NLS)
  7. Historical

NLS

Nautilus Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Nautilus Inc NLS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.14% 7.39 08:54:44
Open Price Low Price High Price Close Price Prev Close
7.38
more quote information »

NLS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.437.476.937.23906,667-0.04-0.54%
1 Month10.3011.406.938.911,210,080-2.91-28.25%
3 Months11.1811.406.939.57891,841-3.79-33.9%
6 Months18.0118.256.9312.05853,830-10.62-58.97%
1 Year19.5431.386.9317.431,334,229-12.15-62.18%
3 Years13.3631.381.0612.541,209,950-5.97-44.69%
5 Years18.0531.381.0612.93841,331-10.66-59.06%

NLS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 7.38 0.27 3.8% 7.40 7.42 6.99 938,099
Nov 24 2021 7.11 -0.04 -0.56% 7.01 7.25 6.93 498,628
Nov 23 2021 7.15 -0.10 -1.38% 7.21 7.45 6.94 1,135,160
Nov 22 2021 7.25 -0.17 -2.29% 7.43 7.47 7.04 1,054,779
Nov 19 2021 7.42 -0.14 -1.85% 7.61 7.88 7.38 528,984
Nov 18 2021 7.56 -0.37 -4.67% 7.88 7.99 7.39 1,041,031
Nov 17 2021 7.93 -0.45 -5.37% 8.28 8.33 7.87 1,112,498
Nov 16 2021 8.38 0.08 0.96% 8.25 8.42 8.12 673,546
Nov 15 2021 8.30 -0.17 -2.01% 8.49 8.54 8.24 937,469
Nov 12 2021 8.47 -0.31 -3.53% 8.77 8.89 8.45 934,797
Nov 11 2021 8.78 0.32 3.78% 8.56 8.89 8.37 1,022,812
Nov 10 2021 8.46 -0.98 -10.38% 8.98 9.7399 8.25 3,943,422
Nov 09 2021 9.44 -0.21 -2.18% 9.80 9.86 9.18 1,633,121
Nov 08 2021 9.65 -0.70 -6.76% 10.24 10.33 9.47 1,714,443
Nov 05 2021 10.35 -0.47 -4.34% 10.24 10.70 9.90 2,300,808
Nov 04 2021 10.82 -0.38 -3.39% 11.21 11.34 10.37 1,033,031
Nov 03 2021 11.20 0.46 4.28% 10.67 11.40 10.60 1,208,798
Nov 02 2021 10.74 0.06 0.56% 10.65 10.75 10.415 746,455
Nov 01 2021 10.68 0.45 4.4% 10.30 10.73 10.25 533,640
Oct 29 2021 10.23 0.08 0.79% 10.13 10.38 10.10 381,418
See More Historical Prices »


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.