Dark

NLS
Nautilus, Inc.
stock NYSE

Inactive

Oct 31, 2023

0.8204USD+11.195%(+0.0826)270,875

Pre-market

0.00USD-100.000%(-0.74)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-31	0.7500	0.857466	0.750000	0.8204	+11.195%	270,875	0.000%
2023-10-30	0.7154	0.750000	0.700500	0.7378	+11.788%	117,069	+11.195%
2023-10-27	0.7000	0.710000	0.660000	0.6600	-2.941%	72,710	+24.303%
2023-10-26	0.6700	0.696000	0.641000	0.6800	+4.615%	121,149	+20.647%
2023-10-25	0.6786	0.680000	0.650000	0.6500	0.000%	95,025	+26.215%
2023-10-24	0.6800	0.698100	0.650000	0.6500	-1.798%	69,098	+26.215%
2023-10-23	0.6800	0.707000	0.650000	0.6619	+1.363%	258,910	+23.946%
2023-10-20	0.6800	0.689900	0.650000	0.6530	-2.537%	119,117	+25.636%
2023-10-19	0.7000	0.730000	0.670000	0.6700	-4.286%	65,914	+22.448%
2023-10-18	0.7200	0.729400	0.700000	0.7000	-2.778%	89,211	+17.200%
2023-10-17	0.7200	0.743000	0.720000	0.7200	0.000%	56,462	+13.944%
2023-10-16	0.7300	0.746900	0.720000	0.7200	-2.439%	69,330	+13.944%
2023-10-13	0.7200	0.738399	0.701000	0.7380	+2.685%	63,064	+11.165%
2023-10-12	0.7300	0.760000	0.697800	0.7187	-1.548%	121,856	+14.151%
2023-10-11	0.7900	0.790000	0.730000	0.7300	-4.874%	92,953	+12.384%
2023-10-10	0.7580	0.789000	0.758000	0.7674	+1.240%	89,676	+6.906%
2023-10-09	0.7600	0.769000	0.758000	0.7580	0.000%	25,939	+8.232%
2023-10-06	0.7500	0.790000	0.745015	0.7580	+1.568%	103,729	+8.232%
2023-10-05	0.7742	0.790000	0.742000	0.7463	-1.816%	109,061	+9.929%
2023-10-04	0.7600	0.797800	0.760000	0.7601	-2.925%	101,962	+7.933%
2023-10-03	0.8148	0.850000	0.750000	0.7830	-6.786%	78,785	+4.777%
2023-10-02	0.8200	0.879500	0.812300	0.8400	-1.188%	210,293	-2.333%
2023-09-29	0.7500	0.885799	0.740100	0.8501	+14.847%	393,568	-3.494%
2023-09-28	0.7000	0.740200	0.700000	0.7402	+5.743%	202,343	+10.835%
2023-09-27	0.6800	0.710000	0.670000	0.7000	0.000%	277,315	+17.200%
2023-09-26	0.6926	0.750000	0.680000	0.7000	-1.961%	301,876	+17.200%
2023-09-25	0.7253	0.730000	0.700000	0.7140	-1.558%	178,655	+14.902%
2023-09-22	0.7410	0.755700	0.700000	0.7253	-4.023%	341,920	+13.112%
2023-09-21	0.7800	0.780000	0.739900	0.7557	+0.760%	165,801	+8.562%
2023-09-20	0.7900	0.790000	0.731800	0.7500	-1.961%	271,784	+9.387%
2023-09-19	0.7852	0.810000	0.760000	0.7650	-1.022%	151,532	+7.242%
2023-09-18	0.8494	0.849400	0.772900	0.7729	-3.856%	216,409	+6.146%
2023-09-15	0.7852	0.849000	0.770000	0.8039	+1.759%	440,508	+2.052%
2023-09-14	0.8597	0.860000	0.780000	0.7900	-7.059%	1,540,013	+3.848%
2023-09-13	0.8800	0.900000	0.850000	0.8500	-3.409%	627,268	-3.482%
2023-09-12	0.9300	0.965001	0.877000	0.8800	-5.478%	307,212	-6.773%
2023-09-11	1.0100	1.010000	0.931000	0.9310	-5.058%	266,560	-11.880%
2023-09-08	0.9800	1.010000	0.945000	0.9806	-0.949%	86,938	-16.337%
2023-09-07	0.9687	1.000000	0.941300	0.9900	+3.373%	204,892	-17.131%
2023-09-06	0.9750	0.990000	0.950000	0.9577	-3.370%	194,755	-14.336%
2023-09-05	1.0000	1.010000	0.930000	0.9911	+0.091%	316,010	-17.223%
2023-09-01	1.0300	1.030000	0.967700	0.9902	-0.980%	306,347	-17.148%
2023-08-31	0.9900	1.020000	0.990000	1.0000	-1.961%	69,427	-17.960%
2023-08-30	0.9959	1.060000	0.990000	1.0200	+5.437%	300,530	-19.569%
2023-08-29	0.9900	1.010000	0.960000	0.9674	-2.283%	189,658	-15.195%
2023-08-28	1.0300	1.050000	0.962000	0.9900	-4.808%	365,397	-17.131%
2023-08-25	1.0000	1.050000	0.990500	1.0400	+4.000%	148,596	-21.115%
2023-08-24	0.9900	1.020000	0.970000	1.0000	+1.010%	275,777	-17.960%
2023-08-23	1.0100	1.020000	0.950000	0.9900	0.000%	438,015	-17.131%
2023-08-22	0.9924	1.010000	0.980000	0.9900	-0.950%	110,650	-17.131%
2023-08-21	0.9952	1.010000	0.980000	0.9995	+0.736%	78,501	-17.919%
2023-08-18	0.9800	1.010000	0.975000	0.9922	-0.780%	84,675	-17.315%
2023-08-17	0.9900	1.020000	0.990000	1.0000	0.000%	70,093	-17.960%
2023-08-16	1.0000	1.010000	0.990000	1.0000	-0.990%	99,893	-17.960%
2023-08-15	1.0000	1.030000	0.990000	1.0100	0.000%	132,585	-18.772%
2023-08-14	1.0000	1.020000	0.980000	1.0100	+1.000%	189,985	-18.772%
2023-08-11	1.0300	1.060000	1.000000	1.0000	-3.846%	139,429	-17.960%
2023-08-10	1.1100	1.110000	0.990200	1.0400	+4.000%	258,983	-21.115%
2023-08-09	1.0300	1.060000	0.954000	1.0000	-1.961%	331,679	-17.960%
2023-08-08	1.0600	1.070000	1.010000	1.0200	-4.673%	169,934	-19.569%
2023-08-07	1.0900	1.110000	1.060000	1.0700	-1.835%	55,690	-23.327%
2023-08-04	1.1000	1.120000	1.080000	1.0900	-0.909%	72,514	-24.734%
2023-08-03	1.1500	1.150000	1.081500	1.1000	-1.786%	68,312	-25.418%
2023-08-02	1.1600	1.161000	1.080000	1.1200	-3.448%	160,679	-26.750%
2023-08-01	1.1700	1.223700	1.140000	1.1600	-0.855%	254,140	-29.276%
2023-07-31	1.0400	1.200000	1.040000	1.1700	+12.500%	471,624	-29.880%
2023-07-28	1.0300	1.060000	1.020000	1.0400	+0.971%	115,792	-21.115%
2023-07-27	1.0900	1.100000	1.020000	1.0300	-3.738%	181,232	-20.350%
2023-07-26	1.0700	1.090000	1.040000	1.0700	+1.905%	120,082	-23.327%
2023-07-25	1.0800	1.100000	1.040000	1.0500	-0.943%	139,584	-21.867%
2023-07-24	1.0500	1.090000	1.040000	1.0600	0.000%	193,910	-22.604%
2023-07-21	1.0900	1.105000	1.050000	1.0600	-0.935%	77,030	-22.604%
2023-07-20	1.0700	1.120000	1.060000	1.0700	0.000%	128,612	-23.327%
2023-07-19	1.0600	1.090000	1.050000	1.0700	+0.943%	114,926	-23.327%
2023-07-18	1.0800	1.120000	1.050000	1.0600	+0.952%	140,577	-22.604%
2023-07-17	1.1000	1.110000	1.050000	1.0500	-3.670%	115,701	-21.867%
2023-07-14	1.1100	1.115000	1.080000	1.0900	-1.802%	140,960	-24.734%
2023-07-13	1.1500	1.160000	1.080000	1.1100	-1.770%	207,001	-26.090%
2023-07-12	1.1400	1.150000	1.130000	1.1300	-0.877%	70,259	-27.398%
2023-07-11	1.1300	1.150000	1.120000	1.1400	+0.885%	101,358	-28.035%
2023-07-10	1.1100	1.170000	1.110000	1.1300	+1.802%	127,681	-27.398%
2023-07-07	1.1200	1.170000	1.100000	1.1100	-1.770%	74,396	-26.090%
2023-07-06	1.1400	1.180000	1.100000	1.1300	-3.419%	131,457	-27.398%
2023-07-05	1.1900	1.240000	1.150000	1.1700	-1.681%	68,534	-29.880%
2023-07-03	1.2300	1.250000	1.190000	1.1900	-2.459%	75,407	-31.059%
2023-06-30	1.2000	1.250000	1.160000	1.2200	+4.274%	169,958	-32.754%
2023-06-29	1.1100	1.170000	1.100000	1.1700	+5.405%	231,998	-29.880%
2023-06-28	1.1100	1.170000	1.110000	1.1100	-1.770%	198,600	-26.090%
2023-06-27	1.1200	1.150000	1.120000	1.1300	+2.727%	73,443	-27.398%
2023-06-26	1.1500	1.200000	1.100000	1.1000	-4.348%	121,133	-25.418%
2023-06-23	1.1500	1.200000	1.140000	1.1500	0.000%	104,094	-28.661%
2023-06-22	1.2200	1.235000	1.140000	1.1500	-8.000%	171,085	-28.661%
2023-06-21	1.2500	1.260000	1.180000	1.2500	-1.575%	156,808	-34.368%
2023-06-20	1.2600	1.330000	1.240000	1.2700	-1.550%	311,818	-35.402%
2023-06-16	1.3000	1.340000	1.250000	1.2900	-3.731%	145,640	-36.403%
2023-06-15	1.2500	1.350000	1.199700	1.3400	+3.876%	297,173	-38.776%
2023-06-14	1.2800	1.320000	1.270000	1.2900	0.000%	68,704	-36.403%
2023-06-13	1.3301	1.360000	1.270000	1.2900	-3.008%	166,071	-36.403%
2023-06-12	1.3100	1.330000	1.310000	1.3300	+0.758%	59,959	-38.316%
2023-06-09	1.3000	1.370000	1.300000	1.3200	+0.763%	75,501	-37.848%
2023-06-08	1.2700	1.320000	1.270000	1.3100	+0.769%	73,869	-37.374%
2023-06-07	1.2800	1.340000	1.280000	1.3000	0.000%	83,211	-36.892%
2023-06-06	1.2700	1.300000	1.260000	1.3000	+4.839%	77,453	-36.892%
2023-06-05	1.2600	1.300000	1.220000	1.2400	-2.362%	133,144	-33.839%
2023-06-02	1.2400	1.310000	1.240000	1.2700	-1.550%	80,041	-35.402%
2023-06-01	1.3100	1.310000	1.240000	1.2900	+1.575%	34,781	-36.403%
2023-05-31	1.2500	1.310000	1.250000	1.2700	-2.308%	75,618	-35.402%
2023-05-30	1.3300	1.390000	1.250000	1.3000	-5.109%	217,726	-36.892%
2023-05-26	1.2200	1.380000	1.220000	1.3700	+9.600%	210,246	-40.117%
2023-05-25	1.2900	1.300000	1.180000	1.2500	-3.846%	326,649	-34.368%
2023-05-24	1.1900	1.360000	1.190000	1.3000	+12.069%	364,880	-36.892%
2023-05-23	1.2900	1.290000	1.160000	1.1600	-6.452%	325,635	-29.276%
2023-05-22	1.2400	1.390000	1.235000	1.2400	+0.813%	269,855	-33.839%
2023-05-19	1.2300	1.250000	1.230000	1.2300	0.000%	34,776	-33.301%
2023-05-18	1.1700	1.250000	1.170000	1.2300	+4.237%	145,573	-33.301%
2023-05-17	1.1900	1.200000	1.170000	1.1800	-1.667%	69,645	-30.475%
2023-05-16	1.1500	1.220000	1.150000	1.2000	+5.263%	103,799	-31.633%
2023-05-15	1.1600	1.170000	1.130000	1.1400	-0.870%	121,848	-28.035%
2023-05-12	1.2100	1.210000	1.150000	1.1500	-4.167%	86,452	-28.661%
2023-05-11	1.1900	1.220000	1.180000	1.2000	0.000%	98,950	-31.633%
2023-05-10	1.1700	1.250000	1.170000	1.2000	+0.840%	142,381	-31.633%
2023-05-09	1.1900	1.191700	1.120000	1.1900	-1.653%	283,063	-31.059%
2023-05-08	1.2400	1.240000	1.190000	1.2100	-1.626%	233,226	-32.198%
2023-05-05	1.3000	1.300000	1.200000	1.2300	-3.150%	216,011	-33.301%
2023-05-04	1.2800	1.320000	1.260000	1.2700	-3.053%	146,647	-35.402%
2023-05-03	1.3000	1.340000	1.300000	1.3100	0.000%	162,909	-37.374%
2023-05-02	1.4000	1.420000	1.300000	1.3100	0.000%	850,695	-37.374%
2023-05-01	1.3200	1.328400	1.290000	1.3100	-1.504%	133,337	-37.374%
2023-04-28	1.3200	1.340000	1.310000	1.3300	+1.527%	44,590	-38.316%
2023-04-27	1.3200	1.320000	1.280000	1.3100	-0.758%	143,635	-37.374%
2023-04-26	1.3600	1.420000	1.305000	1.3200	0.000%	164,864	-37.848%
2023-04-25	1.3100	1.330000	1.310000	1.3200	0.000%	37,983	-37.848%
2023-04-24	1.3100	1.320000	1.305000	1.3200	+0.763%	297,856	-37.848%
2023-04-21	1.3100	1.320000	1.300000	1.3100	-1.504%	141,589	-37.374%
2023-04-20	1.3400	1.360000	1.310000	1.3300	+1.527%	96,996	-38.316%
2023-04-19	1.3700	1.370000	1.300000	1.3100	-1.504%	128,256	-37.374%
2023-04-18	1.3500	1.350000	1.310000	1.3300	+0.758%	31,055	-38.316%
2023-04-17	1.3200	1.340000	1.300000	1.3200	+2.326%	75,033	-37.848%
2023-04-14	1.3700	1.370000	1.280000	1.2900	-4.444%	209,615	-36.403%
2023-04-13	1.3700	1.380000	1.350000	1.3500	-1.460%	62,582	-39.230%
2023-04-12	1.3800	1.390000	1.340000	1.3700	-1.439%	58,855	-40.117%
2023-04-11	1.4600	1.460000	1.380000	1.3900	-0.714%	71,807	-40.978%
2023-04-10	1.4700	1.470000	1.400000	1.4000	-0.709%	62,103	-41.400%
2023-04-06	1.4000	1.450000	1.380000	1.4100	+0.714%	153,714	-41.816%
2023-04-05	1.3900	1.400000	1.340000	1.4000	+2.941%	110,165	-41.400%
2023-04-04	1.3700	1.400000	1.350000	1.3600	-1.449%	157,197	-39.676%
2023-04-03	1.3700	1.390000	1.330000	1.3800	+2.985%	105,603	-40.551%
2023-03-31	1.3900	1.390000	1.330000	1.3400	+1.515%	141,216	-38.776%
2023-03-30	1.3500	1.360000	1.310000	1.3200	-0.752%	66,043	-37.848%
2023-03-29	1.3300	1.330000	1.280000	1.3300	+0.758%	167,246	-38.316%
2023-03-28	1.3100	1.360000	1.270000	1.3200	+0.763%	197,219	-37.848%
2023-03-27	1.2600	1.330000	1.250000	1.3100	+3.968%	197,073	-37.374%
2023-03-24	1.3000	1.300000	1.260000	1.2600	-1.563%	110,442	-34.889%
2023-03-23	1.3200	1.320000	1.270000	1.2800	-0.775%	76,997	-35.906%
2023-03-22	1.3100	1.350000	1.270000	1.2900	-2.273%	169,635	-36.403%
2023-03-21	1.3300	1.390000	1.300000	1.3200	+1.538%	164,524	-37.848%
2023-03-20	1.3900	1.390000	1.300000	1.3000	-4.412%	252,516	-36.892%
2023-03-17	1.4600	1.460000	1.340000	1.3600	-3.546%	396,274	-39.676%
2023-03-16	1.4800	1.480000	1.380000	1.4100	-2.759%	183,149	-41.816%
2023-03-15	1.4400	1.473400	1.365000	1.4500	+3.571%	309,439	-43.421%
2023-03-14	1.4500	1.490000	1.400000	1.4000	-3.448%	180,592	-41.400%
2023-03-13	1.5200	1.520000	1.440000	1.4500	-4.605%	132,631	-43.421%
2023-03-10	1.6200	1.655000	1.480000	1.5200	-7.317%	471,053	-46.026%
2023-03-09	1.5500	1.670000	1.550000	1.6400	+4.459%	353,560	-49.976%
2023-03-08	1.6200	1.640000	1.570000	1.5700	-4.268%	88,509	-47.745%
2023-03-07	1.6500	1.667200	1.620000	1.6400	+1.235%	145,300	-49.976%
2023-03-06	1.6900	1.690000	1.610700	1.6200	-6.358%	136,648	-49.358%
2023-03-03	1.7500	1.750000	1.680000	1.7300	0.000%	153,647	-52.578%
2023-03-02	1.6200	1.750000	1.600000	1.7300	+6.135%	159,682	-52.578%
2023-03-01	1.6500	1.670000	1.570000	1.6300	+0.617%	186,650	-49.669%
2023-02-28	1.6400	1.658300	1.580000	1.6200	-1.220%	360,615	-49.358%
2023-02-27	1.6700	1.700000	1.630000	1.6400	-2.959%	331,286	-49.976%
2023-02-24	1.7200	1.720000	1.648400	1.6900	-1.170%	180,736	-51.456%
2023-02-23	1.7300	1.740000	1.650000	1.7100	-1.156%	203,844	-52.023%
2023-02-22	1.7600	1.800000	1.720000	1.7300	-2.809%	156,363	-52.578%
2023-02-21	1.8800	1.890100	1.780000	1.7800	-8.247%	123,362	-53.910%
2023-02-17	1.8900	1.990000	1.840000	1.9400	+3.743%	181,285	-57.711%
2023-02-16	1.8000	2.000000	1.800000	1.8700	+1.081%	439,906	-56.128%
2023-02-15	1.7200	1.885000	1.690000	1.8500	+5.114%	206,681	-55.654%
2023-02-14	1.7300	1.775000	1.683100	1.7600	+1.734%	139,327	-53.386%
2023-02-13	1.7400	1.790000	1.670000	1.7300	-0.575%	346,127	-52.578%
2023-02-10	1.7800	1.790000	1.650000	1.7400	-4.918%	403,593	-52.851%
2023-02-09	1.8600	1.900000	1.690000	1.8300	-3.684%	677,562	-55.169%
2023-02-08	2.0000	2.000000	1.770000	1.9000	-4.040%	306,508	-56.821%
2023-02-07	2.0900	2.090000	1.915000	1.9800	-3.883%	508,415	-58.566%
2023-02-06	2.0000	2.146000	2.000000	2.0600	+2.488%	460,061	-60.175%
2023-02-03	1.9600	2.130000	1.950100	2.0100	+0.500%	270,231	-59.184%
2023-02-02	2.1100	2.170000	2.000000	2.0000	-3.382%	361,173	-58.980%
2023-02-01	1.8900	2.090000	1.850000	2.0700	+11.892%	401,003	-60.367%
2023-01-31	1.8000	1.890000	1.800000	1.8500	+3.933%	147,071	-55.654%
2023-01-30	1.7700	1.810000	1.760000	1.7800	-1.111%	109,769	-53.910%
2023-01-27	1.8000	1.850000	1.783600	1.8000	+2.273%	153,526	-54.422%
2023-01-26	1.7800	1.810100	1.750000	1.7600	-0.565%	107,053	-53.386%
2023-01-25	1.7500	1.815000	1.730000	1.7700	+1.143%	89,187	-53.650%
2023-01-24	1.7600	1.830000	1.730000	1.7500	-0.568%	113,745	-53.120%
2023-01-23	1.7600	1.860000	1.750000	1.7600	-0.565%	238,667	-53.386%
2023-01-20	1.7200	1.800000	1.720000	1.7700	0.000%	108,732	-53.650%
2023-01-19	1.7000	1.810000	1.689900	1.7700	+3.509%	163,083	-53.650%
2023-01-18	1.8300	1.830000	1.705000	1.7100	-4.469%	117,302	-52.023%
2023-01-17	1.7400	1.800000	1.700000	1.7900	+1.130%	281,450	-54.168%
2023-01-13	1.8000	1.830000	1.752700	1.7700	-2.747%	161,209	-53.650%
2023-01-12	1.8000	1.830000	1.700000	1.8200	+4.000%	170,075	-54.923%
2023-01-11	1.7300	1.870000	1.690000	1.7500	+3.550%	402,348	-53.120%
2023-01-10	1.6300	1.720000	1.630000	1.6900	+4.969%	218,415	-51.456%
2023-01-09	1.5400	1.660000	1.520000	1.6100	+6.623%	189,924	-49.043%
2023-01-06	1.5500	1.550000	1.500000	1.5100	-1.307%	109,771	-45.669%
2023-01-05	1.6100	1.610000	1.520000	1.5300	-5.556%	197,380	-46.379%
2023-01-04	1.5700	1.640000	1.540000	1.6200	+4.516%	174,851	-49.358%
2023-01-03	1.5300	1.600000	1.520000	1.5500	+1.307%	189,836	-47.071%
2022-12-30	1.5000	1.600000	1.500000	1.5300	-1.290%	416,753	-46.379%
2022-12-29	1.5300	1.580000	1.510000	1.5500	+0.649%	287,680	-47.071%
2022-12-28	1.5500	1.580000	1.504400	1.5400	-2.532%	193,191	-46.727%
2022-12-27	1.5700	1.597000	1.570000	1.5800	+0.637%	173,152	-48.076%
2022-12-23	1.6500	1.700000	1.570000	1.5700	-5.988%	155,084	-47.745%
2022-12-22	1.7500	1.750000	1.650000	1.6700	-2.907%	158,824	-50.874%
2022-12-21	1.7900	1.910000	1.710000	1.7200	-2.273%	664,229	-52.302%
2022-12-20	1.6700	1.780000	1.660000	1.7600	+5.389%	337,333	-53.386%
2022-12-19	1.6500	1.690000	1.640000	1.6700	-0.595%	179,418	-50.874%
2022-12-16	1.6000	1.680000	1.570000	1.6800	+1.818%	197,790	-51.167%
2022-12-15	1.5700	1.650000	1.560000	1.6500	+1.227%	152,318	-50.279%
2022-12-14	1.5700	1.645000	1.530000	1.6300	+6.536%	156,727	-49.669%
2022-12-13	1.6400	1.675000	1.530000	1.5300	-5.556%	297,857	-46.379%
2022-12-12	1.5900	1.640000	1.580000	1.6200	-0.613%	239,102	-49.358%
2022-12-09	1.6300	1.640000	1.580000	1.6300	+1.242%	111,910	-49.669%
2022-12-08	1.4800	1.630000	1.460000	1.6100	+6.623%	120,193	-49.043%
2022-12-07	1.5500	1.560000	1.480000	1.5100	-2.581%	127,478	-45.669%
2022-12-06	1.5600	1.600000	1.550000	1.5500	-2.516%	105,781	-47.071%
2022-12-05	1.6700	1.670000	1.570000	1.5900	-4.217%	256,643	-48.403%
2022-12-02	1.5700	1.680000	1.550000	1.6600	+2.469%	256,605	-50.578%
2022-12-01	1.5000	1.660000	1.480000	1.6200	+9.459%	499,798	-49.358%
2022-11-30	1.4300	1.510000	1.390000	1.4800	+3.497%	162,068	-44.568%
2022-11-29	1.4000	1.445000	1.380000	1.4300	+1.418%	154,174	-42.629%
2022-11-28	1.5100	1.510000	1.400000	1.4100	-0.704%	171,283	-41.816%
2022-11-25	1.4700	1.475000	1.410000	1.4200	-4.054%	188,680	-42.225%
2022-11-23	1.4600	1.500000	1.430000	1.4800	-0.671%	59,859	-44.568%
2022-11-22	1.5100	1.550000	1.450000	1.4900	-1.974%	223,832	-44.940%
2022-11-21	1.4800	1.535000	1.390000	1.5200	+3.401%	287,297	-46.026%
2022-11-18	1.5100	1.540000	1.450000	1.4700	-2.649%	332,683	-44.190%
2022-11-17	1.4700	1.510000	1.458000	1.5100	-0.658%	88,033	-45.669%
2022-11-16	1.5400	1.540000	1.480000	1.5200	-2.564%	156,940	-46.026%
2022-11-15	1.4500	1.565000	1.450000	1.5600	+7.586%	210,279	-47.410%
2022-11-14	1.4800	1.485000	1.405000	1.4500	-1.361%	327,747	-43.421%
2022-11-11	1.3400	1.470000	1.340000	1.4700	+8.889%	383,693	-44.190%
2022-11-10	1.3200	1.399100	1.230100	1.3500	-1.460%	854,825	-39.230%
2022-11-09	1.4500	1.545000	1.350000	1.3700	-8.667%	705,420	-40.117%
2022-11-08	1.5300	1.530000	1.430000	1.5000	-1.316%	363,663	-45.307%
2022-11-07	1.5700	1.570000	1.430000	1.5200	-0.654%	1,093,066	-46.026%
2022-11-04	1.5500	1.565000	1.500000	1.5300	0.000%	228,822	-46.379%
2022-11-03	1.6100	1.610000	1.520000	1.5300	-3.774%	369,395	-46.379%
2022-11-02	1.6700	1.689300	1.580000	1.5900	-5.917%	173,511	-48.403%
2022-11-01	1.6600	1.740000	1.660000	1.6900	+1.807%	201,461	-51.456%
2022-10-31	1.7700	1.770000	1.660000	1.6600	-6.215%	188,372	-50.578%
2022-10-28	1.7200	1.770000	1.700600	1.7700	+1.724%	112,372	-53.650%
2022-10-27	1.7400	1.760100	1.729700	1.7400	-1.136%	60,546	-52.851%
2022-10-26	1.6800	1.800000	1.680000	1.7600	+4.762%	206,469	-53.386%
2022-10-25	1.5500	1.680000	1.550000	1.6800	+7.692%	141,442	-51.167%
2022-10-24	1.6200	1.620000	1.550000	1.5600	0.000%	166,378	-47.410%
2022-10-21	1.6300	1.630000	1.560000	1.5600	-3.704%	188,871	-47.410%
2022-10-20	1.6000	1.680000	1.595000	1.6200	+0.621%	92,701	-49.358%
2022-10-19	1.6800	1.710000	1.600100	1.6100	-4.167%	91,145	-49.043%
2022-10-18	1.7100	1.720000	1.640000	1.6800	+1.205%	104,215	-51.167%
2022-10-17	1.5900	1.675000	1.590000	1.6600	+5.732%	100,185	-50.578%
2022-10-14	1.6000	1.650000	1.550000	1.5700	-3.086%	148,452	-47.745%
2022-10-13	1.5800	1.680000	1.580000	1.6200	-1.818%	104,043	-49.358%
2022-10-12	1.5800	1.690000	1.540000	1.6500	+4.430%	231,043	-50.279%
2022-10-11	1.5500	1.660000	1.529900	1.5800	+1.935%	268,226	-48.076%
2022-10-10	1.6900	1.690000	1.540000	1.5500	-5.488%	181,441	-47.071%
2022-10-07	1.7300	1.730000	1.630000	1.6400	-5.747%	162,536	-49.976%
2022-10-06	1.7900	1.820000	1.730000	1.7400	-1.695%	134,621	-52.851%
2022-10-05	1.7500	1.795000	1.690000	1.7700	-1.117%	113,054	-53.650%
2022-10-04	1.8000	1.890000	1.780000	1.7900	+0.562%	224,302	-54.168%
2022-10-03	1.6300	1.859100	1.630000	1.7800	+9.202%	354,898	-53.910%
2022-09-30	1.7000	1.700000	1.560000	1.6300	-2.976%	540,788	-49.669%
2022-09-29	1.7500	1.750000	1.650000	1.6800	-4.000%	450,867	-51.167%
2022-09-28	1.7500	1.780000	1.720000	1.7500	+2.941%	639,367	-53.120%
2022-09-27	1.8100	1.890000	1.700000	1.7000	+1.796%	1,054,823	-51.741%
2022-09-26	1.6900	1.790000	1.650000	1.6700	-3.468%	670,721	-50.874%
2022-09-23	1.7800	1.795000	1.625000	1.7300	-3.352%	531,690	-52.578%
2022-09-22	1.8400	1.853300	1.780000	1.7900	-2.186%	234,408	-54.168%
2022-09-21	1.8800	1.900000	1.820000	1.8300	-3.684%	226,269	-55.169%
2022-09-20	1.9900	2.000000	1.890000	1.9000	-6.404%	131,126	-56.821%
2022-09-19	2.0600	2.110000	1.990000	2.0300	-3.333%	154,313	-59.586%
2022-09-16	2.1100	2.120000	2.027300	2.1000	-1.408%	237,251	-60.933%
2022-09-15	2.0200	2.175000	2.020000	2.1300	+3.398%	165,725	-61.484%
2022-09-14	2.0800	2.085000	1.999900	2.0600	0.000%	131,640	-60.175%
2022-09-13	2.0400	2.100000	1.965000	2.0600	-1.435%	470,798	-60.175%
2022-09-12	2.1900	2.225000	2.085000	2.0900	-1.415%	232,988	-60.746%
2022-09-09	2.0800	2.140000	1.980000	2.1200	+1.923%	360,082	-61.302%
2022-09-08	2.0000	2.100000	1.960000	2.0800	+1.961%	141,659	-60.558%
2022-09-07	1.9600	2.060000	1.920000	2.0400	+3.030%	250,289	-59.784%
2022-09-06	2.0600	2.060000	1.890000	1.9800	-1.000%	433,973	-58.566%
2022-09-02	1.9600	2.020000	1.840000	2.0000	+2.564%	561,564	-58.980%
2022-09-01	2.0000	2.010000	1.950000	1.9500	-3.465%	170,438	-57.928%
2022-08-31	2.0600	2.125000	2.005000	2.0200	-1.942%	264,490	-59.386%
2022-08-30	2.1400	2.165000	2.020000	2.0600	-2.830%	204,497	-60.175%
2022-08-29	2.1700	2.225000	2.110000	2.1200	-4.933%	175,478	-61.302%
2022-08-26	2.3900	2.400000	2.205000	2.2300	-7.083%	135,352	-63.211%
2022-08-25	2.3000	2.410000	2.250000	2.4000	+2.564%	165,685	-65.817%
2022-08-24	2.2000	2.350000	2.140000	2.3400	+4.933%	254,955	-64.940%
2022-08-23	2.1300	2.235000	2.130000	2.2300	+6.190%	247,100	-63.211%
2022-08-22	2.2500	2.250500	2.090000	2.1000	-9.091%	362,976	-60.933%
2022-08-19	2.4000	2.400000	2.300000	2.3100	-6.855%	218,927	-64.485%
2022-08-18	2.5000	2.500000	2.390000	2.4800	-0.402%	174,930	-66.919%
2022-08-17	2.5300	2.569000	2.450000	2.4900	-3.861%	386,941	-67.052%
2022-08-16	2.4300	2.600000	2.350000	2.5900	+6.584%	625,409	-68.324%
2022-08-15	2.4300	2.450000	2.250000	2.4300	+0.830%	977,737	-66.239%
2022-08-12	2.3100	2.410000	2.170000	2.4100	+7.111%	1,108,978	-65.959%
2022-08-11	2.2700	2.475000	2.180000	2.2500	+2.273%	861,200	-63.538%
2022-08-10	2.1400	2.210000	2.080000	2.2000	+1.382%	905,311	-62.709%
2022-08-09	2.3000	2.300000	2.110000	2.1700	-6.061%	652,528	-62.194%
2022-08-08	2.0800	2.390000	2.070000	2.3100	+12.683%	928,184	-64.485%
2022-08-05	1.9700	2.100000	1.880000	2.0500	+3.535%	680,422	-59.980%
2022-08-04	1.9500	2.055000	1.945000	1.9800	+1.538%	322,463	-58.566%
2022-08-03	1.9500	2.020000	1.940000	1.9500	+0.515%	386,217	-57.928%
2022-08-02	1.8900	2.000000	1.860000	1.9400	+2.105%	377,297	-57.711%
2022-08-01	1.7700	1.950000	1.730700	1.9000	+9.195%	572,659	-56.821%
2022-07-29	1.7800	1.820000	1.730000	1.7400	-4.396%	348,709	-52.851%
2022-07-28	1.7800	1.865300	1.780000	1.8200	0.000%	219,216	-54.923%
2022-07-27	1.8000	1.830000	1.740000	1.8200	+3.409%	353,901	-54.923%
2022-07-26	1.8100	1.820000	1.750000	1.7600	-3.297%	334,022	-53.386%
2022-07-25	1.9300	1.930000	1.820000	1.8200	-5.208%	419,918	-54.923%
2022-07-22	2.0600	2.080000	1.920000	1.9200	-4.950%	310,787	-57.271%
2022-07-21	2.0400	2.040000	1.930000	2.0200	0.000%	554,037	-59.386%
2022-07-20	1.9600	2.055000	1.945000	2.0200	+5.208%	582,093	-59.386%
2022-07-19	1.9400	2.015000	1.900000	1.9200	+1.053%	484,906	-57.271%
2022-07-18	1.8700	1.990000	1.870000	1.9000	+2.703%	371,728	-56.821%
2022-07-15	1.9500	1.980000	1.840000	1.8500	-4.639%	443,986	-55.654%
2022-07-14	2.1200	2.140000	1.910000	1.9400	-5.366%	568,387	-57.711%
2022-07-13	1.8600	2.070000	1.840000	2.0500	+10.215%	682,639	-59.980%
2022-07-12	1.8500	1.910000	1.850000	1.8600	+0.541%	236,315	-55.892%
2022-07-11	1.9700	1.999400	1.820000	1.8500	-8.867%	340,140	-55.654%
2022-07-08	1.9200	2.040000	1.845000	2.0300	+5.729%	532,129	-59.586%
2022-07-07	1.8900	2.010000	1.890000	1.9200	+1.587%	445,539	-57.271%
2022-07-06	1.7400	1.970000	1.705000	1.8900	+9.249%	1,164,047	-56.593%
2022-07-05	1.7400	1.810000	1.640000	1.7300	0.000%	741,283	-52.578%
2022-07-01	1.7700	1.800000	1.700000	1.7300	-1.143%	410,649	-52.578%
2022-06-30	1.8200	1.827100	1.750000	1.7500	-3.846%	374,683	-53.120%
2022-06-29	1.8900	1.890000	1.790000	1.8200	-3.704%	497,060	-54.923%
2022-06-28	2.0300	2.060000	1.880000	1.8900	-6.436%	518,446	-56.593%
2022-06-27	2.1200	2.180000	1.980000	2.0200	-4.265%	350,355	-59.386%
2022-06-24	2.0100	2.210000	2.010000	2.1100	+5.500%	4,178,673	-61.118%
2022-06-23	1.9500	2.025000	1.880000	2.0000	+4.167%	1,012,100	-58.980%
2022-06-22	1.9900	2.040000	1.920000	1.9200	-3.518%	714,244	-57.271%
2022-06-21	2.0900	2.090000	1.960000	1.9900	-3.398%	878,476	-58.774%
2022-06-17	2.0500	2.100000	2.010000	2.0600	+0.980%	829,040	-60.175%
2022-06-16	2.1000	2.120000	2.020000	2.0400	-6.422%	828,167	-59.784%
2022-06-15	2.1500	2.245000	2.130000	2.1800	+1.395%	676,535	-62.367%
2022-06-14	2.3800	2.400000	2.100000	2.1500	-4.444%	768,252	-61.842%
2022-06-13	2.2200	2.350000	2.200000	2.2500	-2.174%	1,044,725	-63.538%
2022-06-10	2.3900	2.440000	2.230000	2.3000	-7.258%	1,182,085	-64.330%
2022-06-09	2.3900	2.580000	2.240000	2.4800	+3.766%	1,088,573	-66.919%
2022-06-08	2.4900	2.690000	2.390000	2.3900	-2.449%	957,255	-65.674%
2022-06-07	2.2200	2.545000	2.209600	2.4500	+6.987%	818,002	-66.514%
2022-06-06	2.1500	2.310000	2.100000	2.2900	+7.009%	913,294	-64.175%
2022-06-03	2.1400	2.150000	2.060100	2.1400	+0.943%	925,442	-61.664%
2022-06-02	2.1200	2.239900	2.110000	2.1200	+0.952%	521,542	-61.302%
2022-06-01	2.1000	2.155000	2.050000	2.1000	0.000%	898,361	-60.933%
2022-05-31	2.1800	2.200000	2.050000	2.1000	-4.545%	889,401	-60.933%
2022-05-27	2.2000	2.220000	2.070000	2.2000	+1.382%	607,374	-62.709%
2022-05-26	2.0900	2.260000	2.090000	2.1700	+2.358%	720,233	-62.194%
2022-05-25	2.0300	2.125000	2.000000	2.1200	+4.433%	664,925	-61.302%
2022-05-24	1.9500	2.200000	1.850000	2.0300	-19.124%	3,323,434	-59.586%
2022-05-23	2.6500	2.690000	2.420000	2.5100	-5.993%	1,821,063	-67.315%
2022-05-20	2.5600	2.880000	2.340000	2.6700	+4.706%	2,149,936	-69.273%
2022-05-19	2.7100	2.770000	2.530000	2.5500	-7.273%	662,880	-67.827%
2022-05-18	2.5000	2.830000	2.430000	2.7500	+8.268%	2,434,347	-70.167%
2022-05-17	2.6100	2.720000	2.480000	2.5400	+1.195%	1,259,491	-67.701%
2022-05-16	2.5000	2.710000	2.480000	2.5100	+1.210%	1,032,625	-67.315%
2022-05-13	2.7900	2.890000	2.414800	2.4800	-6.415%	1,829,481	-66.919%
2022-05-12	2.4700	2.710000	2.440000	2.6500	+6.855%	955,351	-69.042%

document.getElementById("rCh77H").onerror = function(){this.style.display='none';}; .dark-mode .cS9PVd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cS9PVd{ color: #333333; background-color: white; border: 2px solid #333333; }NLSNautilus, Inc.stock NYSE

NLS
Nautilus, Inc.
stock NYSE