The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Nautilus Inc.

  • NLS
  • NYSE
  • Merchandising and Lodging
  • Latest 10.34
  • Currency US$
  • Change 0.12
  • Percent Change 1.174 %
  • Volume 202,872
  • Fri Jul 25, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 10.34 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 10.37 9.90 10.20 10.34 202,872
Jul 24 10.47 10.15 10.22 10.22 109,616
Jul 23 10.74 10.22 10.63 10.25 78,657
Jul 22 10.63 10.35 10.36 10.62 102,466
Jul 21 10.60 10.25 10.55 10.32 115,879
Jul 18 10.69 10.15 10.15 10.62 121,427
Jul 17 10.52 10.12 10.44 10.16 122,978
Jul 16 10.68 10.50 10.53 10.54 124,586
Jul 15 10.81 10.39 10.76 10.43 111,685
Jul 14 10.76 10.45 10.52 10.76 118,186
Jul 11 10.41 10.25 10.30 10.36 138,103
Jul 10 10.50 10.20 10.34 10.28 113,090
Jul 9 10.67 10.28 10.51 10.53 174,984
Jul 8 10.92 10.30 10.81 10.48 221,832
Jul 7 11.40 10.69 11.40 10.76 231,687
Jul 3 11.55 11.32 11.51 11.39 122,727
Jul 2 11.68 11.33 11.52 11.39 230,129
Jul 1 11.84 11.35 11.35 11.56 504,095
Jun 30 11.09 10.71 10.88 11.09 216,950
Jun 27 10.85 10.42 10.58 10.84 447,820
Jun 26 10.97 10.58 10.90 10.60 107,498
Jun 25 10.91 10.72 10.72 10.90 100,652
Jun 24 10.97 10.64 10.85 10.76 187,218
Jun 23 10.96 10.70 10.90 10.81 200,324
Jun 20 10.98 10.70 10.73 10.85 241,830
Jun 19 11.03 10.64 10.92 10.73 117,957
Jun 18 10.93 10.63 10.82 10.93 128,025
Jun 17 10.92 10.70 10.92 10.75 238,158
Jun 16 10.91 10.65 10.81 10.88 138,085
Jun 13 11.00 10.64 11.00 10.79 159,348
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.