| NAUTILUS, Inc. Add to My Watchlist | (NYSE: NLS) |
| NAUTILUS | 2.40 | +0.13 (+5.73%) | 322,313 |
| Historical Data for NLS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.29 | 2.42 | 2.24 | 322,313 | 2.40 | +0.13 +5.73% |
| 02/08/10 | 2.31 | 2.34 | 2.22 | 113,310 | 2.27 | -0.04 -1.73% |
| 02/05/10 | 2.19 | 2.47 | 2.15 | 96,107 | 2.31 | +0.12 +5.48% |
| 02/04/10 | 2.35 | 2.37 | 2.14 | 89,685 | 2.19 | -0.18 -7.59% |
| 02/03/10 | 2.45 | 2.45 | 2.35 | 66,514 | 2.37 | -0.08 -3.27% |
| 02/02/10 | 2.37 | 2.50 | 2.37 | 31,742 | 2.45 | +0.05 +2.08% |
| 02/01/10 | 2.55 | 2.56 | 2.35 | 39,779 | 2.40 | -0.11 -4.38% |
| 01/29/10 | 2.45 | 2.70 | 2.44 | 182,938 | 2.51 | +0.01 +0.40% |
| 01/28/10 | 2.50 | 2.53 | 2.33 | 105,860 | 2.50 | +0.03 +1.21% |
| 01/27/10 | 2.45 | 2.58 | 2.44 | 52,317 | 2.47 | +0.06 +2.49% |
| 01/26/10 | 2.48 | 2.49 | 2.27 | 86,220 | 2.41 | -0.02 -0.82% |
| 01/25/10 | 2.76 | 2.76 | 2.42 | 53,666 | 2.43 | -0.25 -9.33% |
| 01/22/10 | 2.63 | 2.79 | 2.63 | 172,009 | 2.68 | +0.09 +3.47% |
| 01/21/10 | 2.44 | 2.90 | 2.44 | 364,105 | 2.59 | +0.19 +7.92% |
| 01/20/10 | 2.31 | 2.50 | 2.25 | 159,663 | 2.40 | +0.01 +0.42% |
| 01/19/10 | 2.58 | 2.69 | 2.27 | 343,602 | 2.39 | -0.15 -5.91% |
| 01/18/10 | 2.54 | 2.54 | 2.54 | 0 | 2.54 | 0.00 0.00% |
| 01/15/10 | 2.14 | 2.57 | 2.11 | 435,073 | 2.54 | +0.45 +21.53% |
| 01/14/10 | 2.16 | 2.21 | 2.09 | 240,079 | 2.09 | -0.09 -4.13% |
| 01/13/10 | 2.01 | 2.21 | 1.96 | 314,473 | 2.18 | +0.17 +8.46% |
| 01/12/10 | 2.01 | 2.03 | 1.98 | 14,969 | 2.01 | 0.00 0.00% |
| 01/11/10 | 2.05 | 2.06 | 2.00 | 121,280 | 2.01 | +0.01 +0.50% |
| 01/08/10 | 2.05 | 2.05 | 2.00 | 73,383 | 2.00 | +0.04 +2.04% |
| 01/07/10 | 2.01 | 2.01 | 1.95 | 118,450 | 1.96 | -0.05 -2.49% |
| 01/06/10 | 1.73 | 2.08 | 1.73 | 171,156 | 2.01 | -0.02 -0.99% |
| 01/05/10 | 2.08 | 2.09 | 2.00 | 32,093 | 2.03 | -0.06 -2.87% |
| 01/04/10 | 2.06 | 2.09 | 1.99 | 86,417 | 2.09 | +0.06 +2.96% |
| 01/01/10 | 2.03 | 2.03 | 2.03 | 0 | 2.03 | 0.00 0.00% |
| 12/31/09 | 1.92 | 2.07 | 1.88 | 143,590 | 2.03 | +0.09 +4.64% |
| 12/30/09 | 1.86 | 1.94 | 1.82 | 144,198 | 1.94 | +0.04 +2.11% |
| 12/29/09 | 1.88 | 1.93 | 1.85 | 56,592 | 1.90 | -0.01 -0.52% |
| 12/28/09 | 1.89 | 1.93 | 1.88 | 64,489 | 1.91 | -0.01 -0.52% |
| 12/25/09 | 1.92 | 1.95 | 1.88 | 9,028 | 1.92 | 0.00 0.00% |
| 12/24/09 | 1.92 | 1.95 | 1.88 | 9,028 | 1.92 | -0.01 -0.52% |
| 12/23/09 | 1.96 | 1.99 | 1.88 | 40,687 | 1.93 | -0.04 -2.03% |
| 12/22/09 | 1.98 | 2.02 | 1.93 | 62,184 | 1.97 | -0.06 -2.96% |
| 12/21/09 | 2.22 | 2.22 | 1.95 | 146,097 | 2.03 | -0.15 -6.88% |
| 12/18/09 | 1.92 | 2.18 | 1.87 | 318,925 | 2.18 | +0.33 +17.84% |
| 12/17/09 | 1.84 | 1.89 | 1.79 | 95,508 | 1.85 | 0.00 0.00% |
| 12/16/09 | 1.83 | 1.85 | 1.76 | 91,296 | 1.85 | +0.03 +1.65% |
| 12/15/09 | 1.90 | 1.92 | 1.82 | 91,077 | 1.82 | -0.06 -3.19% |
| 12/14/09 | 1.85 | 1.91 | 1.83 | 87,575 | 1.88 | -0.12 -6.00% |
| 12/11/09 | 2.00 | 2.03 | 1.89 | 29,067 | 2.00 | +0.03 +1.52% |
| 12/10/09 | 2.01 | 2.05 | 1.97 | 48,492 | 1.97 | -0.08 -3.90% |
| 12/09/09 | 1.98 | 2.05 | 1.96 | 39,233 | 2.05 | +0.04 +1.99% |
| 12/08/09 | 2.04 | 2.09 | 2.00 | 23,821 | 2.01 | -0.03 -1.47% |
| 12/07/09 | 2.04 | 2.11 | 2.00 | 71,360 | 2.04 | -0.03 -1.45% |
| 12/04/09 | 2.02 | 2.07 | 1.99 | 37,066 | 2.07 | +0.01 +0.49% |
| 12/03/09 | 2.06 | 2.10 | 2.03 | 107,770 | 2.06 | -0.05 -2.37% |
| 12/02/09 | 2.06 | 2.21 | 2.03 | 389,062 | 2.11 | +0.08 +3.94% |
| \/ Download Data To Spreadsheet | ||||||
