Nautilus, Inc. - NLS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 27, 2023	0.65	0.63	0.63	0.67	0.63	167,135
November 24, 2023	0.67	0.67	0.67	0.68	0.65	56,716
November 22, 2023	0.69	0.67	0.67	0.69	0.65	127,782
November 21, 2023	0.68	0.69	0.69	0.71	0.68	84,394
November 20, 2023	0.72	0.69	0.69	0.72	0.67	96,286
November 17, 2023	0.69	0.7	0.7	0.73	0.69	43,861
November 16, 2023	0.71	0.7	0.7	0.72	0.69	46,343
November 15, 2023	0.68	0.71	0.71	0.76	0.67	181,668
November 14, 2023	0.8	0.77	0.77	0.82	0.7	407,330
November 13, 2023	0.7	0.7	0.7	0.72	0.68	89,647
November 10, 2023	0.77	0.71	0.71	0.77	0.7	167,163
November 09, 2023	0.77	0.76	0.76	0.78	0.75	94,136
November 08, 2023	0.82	0.77	0.77	0.86	0.74	168,658
November 07, 2023	0.85	0.85	0.85	0.91	0.85	74,312
November 06, 2023	0.9	0.86	0.86	0.94	0.85	117,183
November 03, 2023	0.83	0.91	0.91	0.93	0.81	148,466
November 02, 2023	0.75	0.81	0.81	0.82	0.75	87,313
November 01, 2023	0.85	0.8	0.8	0.85	0.69	289,077
October 31, 2023	0.75	0.82	0.82	0.86	0.75	269,689
October 30, 2023	0.72	0.74	0.74	0.75	0.7	117,069
October 27, 2023	0.7	0.66	0.66	0.71	0.66	72,710
October 26, 2023	0.67	0.68	0.68	0.7	0.64	121,149
October 25, 2023	0.68	0.65	0.65	0.68	0.65	95,025
October 24, 2023	0.68	0.65	0.65	0.7	0.65	69,098
October 23, 2023	0.68	0.66	0.66	0.71	0.65	258,910
October 20, 2023	0.68	0.65	0.65	0.69	0.65	119,117
October 19, 2023	0.7	0.67	0.67	0.73	0.67	65,914
October 18, 2023	0.72	0.7	0.7	0.73	0.7	89,211
October 17, 2023	0.72	0.72	0.72	0.74	0.72	56,462
October 16, 2023	0.73	0.72	0.72	0.75	0.72	69,330
October 13, 2023	0.72	0.74	0.74	0.74	0.7	63,064
October 12, 2023	0.73	0.72	0.72	0.76	0.7	121,856
October 11, 2023	0.79	0.73	0.73	0.79	0.73	92,953
October 10, 2023	0.76	0.77	0.77	0.79	0.76	89,676
October 09, 2023	0.76	0.76	0.76	0.77	0.76	25,939
October 06, 2023	0.75	0.76	0.76	0.79	0.75	103,729
October 05, 2023	0.77	0.75	0.75	0.79	0.74	109,061
October 04, 2023	0.76	0.76	0.76	0.8	0.76	101,962
October 03, 2023	0.81	0.78	0.78	0.85	0.75	78,785
October 02, 2023	0.82	0.84	0.84	0.88	0.81	210,293
September 29, 2023	0.75	0.85	0.85	0.89	0.74	393,568
September 28, 2023	0.7	0.74	0.74	0.74	0.7	202,343
September 27, 2023	0.68	0.7	0.7	0.71	0.67	277,315
September 26, 2023	0.69	0.7	0.7	0.75	0.68	301,876
September 25, 2023	0.73	0.71	0.71	0.73	0.7	178,655
September 22, 2023	0.74	0.73	0.73	0.76	0.7	341,920
September 21, 2023	0.78	0.76	0.76	0.78	0.74	165,801
September 20, 2023	0.79	0.75	0.75	0.79	0.73	271,784
September 19, 2023	0.79	0.77	0.77	0.81	0.76	151,532
September 18, 2023	0.85	0.77	0.77	0.85	0.77	216,409
September 15, 2023	0.79	0.8	0.8	0.85	0.77	440,508
September 14, 2023	0.86	0.79	0.79	0.86	0.78	1.54M
September 13, 2023	0.88	0.85	0.85	0.9	0.85	627,268
September 12, 2023	0.93	0.88	0.88	0.97	0.88	307,212
September 11, 2023	1.01	0.93	0.93	1.01	0.93	266,560
September 08, 2023	0.98	0.98	0.98	1.01	0.95	86,938
September 07, 2023	0.97	0.99	0.99	1	0.94	204,892
September 06, 2023	0.98	0.96	0.96	0.99	0.95	194,755
September 05, 2023	1	0.99	0.99	1.01	0.93	316,010
September 01, 2023	1.03	0.99	0.99	1.03	0.97	306,347

Nautilus, Inc. (NLS) NYSE