Nautilus Inc. Common Stockのデータ

Nautilus Inc. Common Stockの基本情報

名前 Nautilus Inc. Common Stock
ティッカー NLS
国 United States
上場年 nan
セクター Consumer Non-Durables

Nautilus Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.27 29.13 29.99 30.33 1548100.0 30.33
2021-02-12 29.67 27.02 27.84 29.16 1163400.0 29.16
2021-02-11 29.72 27.23 29.52 27.93 1620300.0 27.93
2021-02-10 31.38 27.82 30.79 29.18 2346800.0 29.18
2021-02-09 30.99 26.41 26.76 30.54 3866600.0 30.54
2021-02-08 27.22 25.27 25.31 26.61 1875300.0 26.61
2021-02-05 25.06 23.49 25.01 24.79 2197500.0 24.79
2021-02-04 26.37 24.55 25.57 25.33 1437500.0 25.33
2021-02-03 26.18 23.3 25.66 25.49 1688400.0 25.49
2021-02-02 26.84 24.54 26.52 25.37 1999200.0 25.37
2021-02-01 27.55 24.7 24.97 26.58 2718000.0 26.58
2021-01-29 24.69 23.03 23.54 24.51 1966000.0 24.51
2021-01-28 24.24 22.6 23.16 23.35 1396800.0 23.35
2021-01-27 25.18 22.05 22.56 23.04 2307300.0 23.04
2021-01-26 23.99 22.84 23.0 23.24 1499700.0 23.24
2021-01-25 24.68 21.5 21.5 22.97 3124300.0 22.97
2021-01-22 21.49 20.7 21.0 21.18 1186100.0 21.18
2021-01-21 21.47 20.36 20.42 21.26 1310000.0 21.26
2021-01-20 20.6 19.86 20.34 20.39 1810700.0 20.39
2021-01-19 20.38 19.11 20.04 20.03 1624100.0 20.03
2021-01-15 21.3 19.33 21.0 19.94 2337200.0 19.94
2021-01-14 21.87 21.04 21.61 21.44 1622900.0 21.44
2021-01-13 22.05 20.77 21.02 21.42 1928900.0 21.42
2021-01-12 21.03 19.42 19.77 21.02 2161200.0 21.02
2021-01-11 20.57 19.24 19.27 19.61 1795900.0 19.61
2021-01-08 20.84 19.03 20.72 19.69 2547700.0 19.69
2021-01-07 20.54 19.4 19.68 20.34 1916300.0 20.34
2021-01-06 20.08 19.0 19.01 19.19 1873800.0 19.19
2021-01-05 19.29 18.55 18.66 19.2 1217500.0 19.2
2021-01-04 19.3 18.2 18.53 18.61 2097500.0 18.61
2020-12-31 19.0 17.74 18.87 18.14 2228600.0 18.14
2020-12-30 19.29 18.13 18.16 18.88 1608500.0 18.88
2020-12-29 19.86 17.58 19.81 18.1 2880200.0 18.1
2020-12-28 21.23 19.1 21.07 19.74 2266300.0 19.74
2020-12-24 21.98 20.72 21.25 20.87 720500.0 20.87
2020-12-23 22.36 21.0 22.36 21.13 2280700.0 21.13
2020-12-22 22.35 19.61 20.35 22.09 4976800.0 22.09
2020-12-21 19.64 18.7 18.81 19.5 1831200.0 19.5
2020-12-18 19.49 18.41 19.12 18.72 2333500.0 18.72
2020-12-17 19.24 17.85 18.23 19.03 2037700.0 19.03
2020-12-16 18.59 17.22 18.02 17.99 1890500.0 17.99
2020-12-15 17.95 17.11 17.52 17.86 1925300.0 17.86
2020-12-14 17.38 16.53 16.55 17.08 2163100.0 17.08
2020-12-11 17.39 16.12 16.96 16.53 1813200.0 16.53
2020-12-10 17.15 16.13 16.81 17.01 1918600.0 17.01
2020-12-09 18.12 16.92 17.6 17.0 2269200.0 17.0
2020-12-08 18.0 16.85 17.9 17.56 3533100.0 17.56
2020-12-07 18.81 17.92 18.61 17.94 1764300.0 17.94
2020-12-04 19.5 18.31 18.95 18.53 2004700.0 18.53
2020-12-03 20.65 18.47 20.47 18.84 2297700.0 18.84
2020-12-02 20.66 19.5 19.89 20.22 1484700.0 20.22
2020-12-01 21.53 19.15 21.39 20.61 2809600.0 20.61
2020-11-30 21.48 18.81 19.57 21.1 4186100.0 21.1
2020-11-27 19.28 18.3 18.54 19.23 983000.0 19.23
2020-11-25 18.58 17.48 17.84 18.35 1966600.0 18.35
2020-11-24 18.29 17.43 18.04 17.82 2421600.0 17.82
2020-11-23 20.07 17.95 19.78 18.36 3601700.0 18.36
2020-11-20 20.48 19.3 20.0 19.78 2909300.0 19.78
2020-11-19 19.73 18.52 18.6 19.49 3066800.0 19.49
2020-11-18 19.13 17.88 18.01 18.49 3277100.0 18.49
2020-11-17 18.99 17.82 18.72 18.0 2425500.0 18.0
2020-11-16 19.81 17.84 19.81 18.73 6817700.0 18.73
2020-11-13 22.3 20.5 22.04 21.01 1870700.0 21.01
2020-11-12 22.83 20.65 20.67 21.62 2454600.0 21.62
2020-11-11 21.37 19.2 20.08 20.44 2522300.0 20.44
2020-11-10 22.24 17.65 22.16 20.0 6311300.0 20.0
2020-11-09 23.49 18.5 22.29 21.86 7656600.0 21.86
2020-11-06 28.43 26.14 27.28 27.8 1540500.0 27.8
2020-11-05 27.99 25.53 26.0 27.71 2002800.0 27.71
2020-11-04 25.25 23.71 24.8 25.18 1374000.0 25.18
2020-11-03 24.78 22.76 22.95 24.36 1885300.0 24.36
2020-11-02 22.7 21.22 22.08 22.44 1094300.0 22.44
2020-10-30 22.93 20.85 22.91 21.69 1837600.0 21.69
2020-10-29 24.2 22.8 23.98 23.03 1344900.0 23.03
2020-10-28 23.93 22.3 22.5 23.63 1788500.0 23.63
2020-10-27 24.98 23.51 24.07 23.6 1575700.0 23.6
2020-10-26 26.7 23.06 26.23 23.86 3197700.0 23.86
2020-10-23 26.73 24.1 25.39 26.39 2276400.0 26.39
2020-10-22 27.65 24.91 25.71 25.2 3341100.0 25.2
2020-10-21 27.41 25.51 26.54 25.96 2919100.0 25.96
2020-10-20 27.22 24.35 24.38 26.81 3581900.0 26.81
2020-10-19 25.8 23.43 23.85 24.11 3071400.0 24.11
2020-10-16 25.4 23.07 24.07 23.4 2992300.0 23.4
2020-10-15 23.73 21.07 21.5 23.54 2049900.0 23.54
2020-10-14 23.1 21.63 22.84 22.08 1487300.0 22.08
2020-10-13 22.05 20.92 21.43 21.79 937600.0 21.79
2020-10-12 23.0 20.64 22.62 21.43 1910500.0 21.43
2020-10-09 23.4 21.6 21.76 22.1 2922000.0 22.1
2020-10-08 22.15 20.77 22.01 21.29 1765900.0 21.29
2020-10-07 21.75 20.13 20.28 21.59 2494700.0 21.59
2020-10-06 20.7 19.1 19.66 19.82 2522300.0 19.82
2020-10-05 19.9 17.56 17.71 19.8 3254800.0 19.8
2020-10-02 17.79 16.73 16.99 17.44 1052600.0 17.44
2020-10-01 17.67 17.01 17.46 17.61 1413200.0 17.61
2020-09-30 18.26 17.05 17.98 17.16 2338900.0 17.16
2020-09-29 18.25 17.46 17.5 18.15 2041000.0 18.15
2020-09-28 17.6 16.81 17.52 17.51 1984300.0 17.51
2020-09-25 17.27 15.82 16.01 17.1 2533400.0 17.1
2020-09-24 16.59 15.61 16.27 15.84 2001500.0 15.84
2020-09-23 18.1 16.23 16.87 16.38 3423400.0 16.38
2020-09-22 16.75 15.01 16.4 16.62 4807900.0 16.62
2020-09-21 17.13 15.36 15.74 16.68 3830200.0 16.68
2020-09-18 16.07 15.14 15.81 15.98 1497900.0 15.98
2020-09-17 16.17 15.13 15.75 15.63 2332500.0 15.63
2020-09-16 16.79 15.75 16.64 16.18 2353300.0 16.18
2020-09-15 17.24 15.21 15.21 16.51 4672500.0 16.51
2020-09-14 15.63 14.7 14.75 15.11 2085300.0 15.11
2020-09-11 16.23 14.27 16.2 14.9 4792900.0 14.9
2020-09-10 16.86 14.93 14.93 15.54 8614500.0 15.54
2020-09-09 15.39 13.95 15.14 14.86 8830000.0 14.86
2020-09-08 14.62 13.11 13.23 13.71 2079500.0 13.71
2020-09-04 14.4 12.81 13.89 13.68 2218000.0 13.68
2020-09-03 15.25 13.78 15.23 14.07 2618700.0 14.07
2020-09-02 15.89 13.98 14.8 15.65 4324300.0 15.65
2020-09-01 14.24 11.8 11.83 13.85 3388900.0 13.85
2020-08-31 12.16 11.8 12.07 11.85 658200.0 11.85
2020-08-28 12.39 11.84 11.87 12.05 979000.0 12.05
2020-08-27 12.7 11.42 12.4 11.77 1569400.0 11.77
2020-08-26 12.74 11.25 11.34 12.22 2145300.0 12.22
2020-08-25 11.46 10.68 11.27 11.2 1966400.0 11.2
2020-08-24 11.79 10.95 11.79 11.34 1987500.0 11.34
2020-08-21 12.31 11.33 12.17 11.73 2750600.0 11.73
2020-08-20 13.0 12.1 12.72 12.42 2072100.0 12.42
2020-08-19 14.06 12.8 13.7 12.88 1580600.0 12.88
2020-08-18 13.99 13.1 13.8 13.67 1147000.0 13.67
2020-08-17 14.05 13.27 13.74 13.7 1230800.0 13.7
2020-08-14 14.16 13.56 13.97 13.74 910400.0 13.74
2020-08-13 14.47 13.51 14.0 14.11 1541300.0 14.11
2020-08-12 14.82 13.65 14.3 14.33 2055100.0 14.33
2020-08-11 15.91 13.26 14.52 14.12 6233300.0 14.12
2020-08-10 13.12 11.84 12.5 12.36 2735200.0 12.36
2020-08-07 12.39 11.28 11.38 12.01 1540100.0 12.01
2020-08-06 11.6 11.11 11.26 11.15 644000.0 11.15
2020-08-05 11.57 11.05 11.41 11.21 673000.0 11.21
2020-08-04 11.85 10.81 11.83 11.36 1259500.0 11.36
2020-08-03 12.05 10.35 10.36 11.76 1659000.0 11.76
2020-07-31 10.61 10.14 10.59 10.43 640600.0 10.43
2020-07-30 10.77 10.16 10.51 10.58 591000.0 10.58
2020-07-29 10.74 10.3 10.31 10.66 767900.0 10.66
2020-07-28 10.57 10.12 10.34 10.15 510200.0 10.15
2020-07-27 10.49 9.97 10.22 10.33 788400.0 10.33
2020-07-24 10.58 9.96 10.46 10.23 1012400.0 10.23
2020-07-23 11.35 10.51 11.0 10.65 1092100.0 10.65
2020-07-22 11.22 10.75 11.1 11.0 658800.0 11.0
2020-07-21 11.59 10.75 10.82 11.04 1050000.0 11.04
2020-07-20 10.71 10.16 10.3 10.68 963100.0 10.68
2020-07-17 10.68 9.83 10.19 10.19 1519800.0 10.19
2020-07-16 10.4 9.8 10.15 10.09 986700.0 10.09
2020-07-15 10.43 9.91 10.3 10.25 826500.0 10.25
2020-07-14 10.69 9.59 10.22 10.29 1165800.0 10.29
2020-07-13 11.43 10.14 10.92 10.23 1467100.0 10.23
2020-07-10 10.69 10.09 10.29 10.66 674300.0 10.66
2020-07-09 11.05 10.13 10.92 10.39 1232000.0 10.39
2020-07-08 10.84 9.91 10.81 10.64 1361000.0 10.64
2020-07-07 11.11 10.11 10.34 10.67 1832600.0 10.67
2020-07-06 10.43 9.47 9.58 10.24 1841200.0 10.24
2020-07-02 9.71 9.26 9.5 9.4 1112800.0 9.4
2020-07-01 9.62 8.76 9.4 9.39 1517300.0 9.39
2020-06-30 9.78 9.16 9.5 9.27 1612700.0 9.27
2020-06-29 9.16 8.33 8.5 8.91 1336900.0 8.91
2020-06-26 8.72 8.26 8.52 8.41 4386900.0 8.41
2020-06-25 8.75 8.26 8.38 8.56 1104900.0 8.56
2020-06-24 8.7 7.96 8.47 8.53 1019600.0 8.53
2020-06-23 8.71 8.33 8.49 8.53 986500.0 8.53
2020-06-22 8.59 8.01 8.24 8.36 776000.0 8.36
2020-06-19 8.66 8.03 8.44 8.15 1247600.0 8.15
2020-06-18 8.32 7.3 7.4 8.24 2251500.0 8.24
2020-06-17 7.92 7.02 7.03 7.51 2076900.0 7.51
2020-06-16 7.03 6.63 6.84 6.94 1093100.0 6.94
2020-06-15 6.92 6.5 6.58 6.72 675200.0 6.72
2020-06-12 6.93 6.42 6.87 6.7 1241700.0 6.7
2020-06-11 7.13 6.49 6.87 6.57 1880600.0 6.57
2020-06-10 7.45 6.38 6.55 7.27 2872700.0 7.27
2020-06-09 6.8 6.46 6.8 6.64 1311100.0 6.64
2020-06-08 7.12 6.84 7.09 6.86 878700.0 6.86
2020-06-05 7.34 6.8 7.09 6.97 1589000.0 6.97
2020-06-04 7.22 6.65 7.22 6.98 1705500.0 6.98
2020-06-03 7.47 7.02 7.2 7.23 1070000.0 7.23
2020-06-02 7.63 6.86 7.38 7.17 1821000.0 7.17
2020-06-01 7.35 6.09 6.1 7.28 3703400.0 7.28
2020-05-29 6.22 5.85 5.97 6.11 1166600.0 6.11
2020-05-28 6.12 5.63 5.89 5.99 1259700.0 5.99
2020-05-27 5.95 5.6 5.81 5.91 704600.0 5.91
2020-05-26 6.16 5.81 6.0 5.84 884100.0 5.84
2020-05-22 6.24 5.76 6.17 6.0 1225200.0 6.0
2020-05-21 6.42 5.51 6.1 6.34 1086000.0 6.34
2020-05-20 6.48 5.95 6.1 6.11 1324800.0 6.11
2020-05-19 6.14 5.73 5.83 5.96 985700.0 5.96
2020-05-18 6.1 5.77 5.82 5.85 1397700.0 5.85
2020-05-15 6.19 5.76 5.86 6.18 1249700.0 6.18
2020-05-14 6.07 5.35 5.53 5.9 1039600.0 5.9
2020-05-13 5.77 5.15 5.73 5.64 1375700.0 5.64
2020-05-12 6.17 5.66 5.85 5.72 1272900.0 5.72
2020-05-11 6.0 5.27 5.38 5.83 1132900.0 5.83
2020-05-08 5.56 5.33 5.46 5.44 820400.0 5.44
2020-05-07 5.74 5.33 5.62 5.35 1406500.0 5.35
2020-05-06 6.79 5.0 6.75 5.23 3823800.0 5.23
2020-05-05 6.7 6.01 6.08 6.64 2067100.0 6.64
2020-05-04 6.18 5.77 5.8 6.02 941000.0 6.02
2020-05-01 6.46 5.79 6.34 5.86 1193200.0 5.86
2020-04-30 6.59 5.86 6.08 6.49 900800.0 6.49
2020-04-29 6.47 5.9 5.95 6.11 1357500.0 6.11
2020-04-28 6.19 5.46 5.92 5.98 1355500.0 5.98
2020-04-27 6.79 5.81 6.56 5.99 1772500.0 5.99
2020-04-24 6.6 6.11 6.11 6.49 1896500.0 6.49
2020-04-23 6.85 5.83 6.36 6.11 3868800.0 6.11
2020-04-22 5.9 5.1 5.17 5.78 2127000.0 5.78
2020-04-21 5.29 4.55 4.6 5.04 1860400.0 5.04
2020-04-20 5.17 4.6 5.0 4.63 1092200.0 4.63
2020-04-17 5.05 4.53 4.75 5.05 1280900.0 5.05
2020-04-16 5.49 5.01 5.34 5.13 1585500.0 5.13
2020-04-15 5.49 4.31 4.49 5.47 2779600.0 5.47
2020-04-14 5.38 4.57 5.0 4.71 2954100.0 4.71
2020-04-13 4.95 3.78 3.85 4.84 7393400.0 4.84
2020-04-09 4.0 2.64 2.64 3.76 7112900.0 3.76
2020-04-08 2.48 2.24 2.24 2.4 1723500.0 2.4
2020-04-07 2.56 2.16 2.47 2.22 1067900.0 2.22
2020-04-06 2.61 2.33 2.6 2.41 695800.0 2.41
2020-04-03 2.57 2.29 2.4 2.48 472400.0 2.48
2020-04-02 2.88 2.38 2.78 2.46 713900.0 2.46
2020-04-01 2.72 2.28 2.5 2.71 1649300.0 2.71
2020-03-31 3.04 2.53 2.86 2.61 1161400.0 2.61
2020-03-30 3.24 2.8 3.08 2.89 2053000.0 2.89
2020-03-27 2.92 2.12 2.2 2.8 2220300.0 2.8
2020-03-26 2.75 2.22 2.22 2.36 3289400.0 2.36
2020-03-25 2.23 1.42 1.45 2.02 2594600.0 2.02
2020-03-24 1.49 1.33 1.39 1.45 903300.0 1.45
2020-03-23 1.35 1.24 1.33 1.29 789500.0 1.29
2020-03-20 1.44 1.2 1.41 1.3 1515800.0 1.3
2020-03-19 1.47 1.26 1.36 1.35 894000.0 1.35
2020-03-18 1.43 1.26 1.4 1.31 669300.0 1.31
2020-03-17 1.78 1.34 1.55 1.45 2318100.0 1.45
2020-03-16 1.6 1.31 1.4 1.46 1481300.0 1.46
2020-03-13 1.64 1.42 1.5 1.48 762400.0 1.48
2020-03-12 1.6 1.33 1.47 1.39 707000.0 1.39
2020-03-11 2.2 1.62 2.2 1.64 1852700.0 1.64
2020-03-10 2.37 2.06 2.34 2.25 358800.0 2.25
2020-03-09 2.4 2.15 2.19 2.25 317200.0 2.25
2020-03-06 2.8 2.52 2.69 2.53 287200.0 2.53
2020-03-05 2.84 2.71 2.8 2.74 252600.0 2.74
2020-03-04 3.04 2.75 2.94 2.86 508700.0 2.86
2020-03-03 3.23 2.9 3.17 2.96 341200.0 2.96
2020-03-02 3.26 2.89 3.2 3.05 602400.0 3.05
2020-02-28 3.32 2.67 2.76 3.22 987300.0 3.22
2020-02-27 3.15 2.7 3.15 2.76 777100.0 2.76
2020-02-26 3.45 3.15 3.4 3.15 660300.0 3.15
2020-02-25 4.0 3.12 3.8 3.31 1581900.0 3.31
2020-02-24 3.38 3.15 3.3 3.16 682700.0 3.16
2020-02-21 3.81 3.33 3.79 3.47 612500.0 3.47
2020-02-20 3.87 3.05 3.05 3.84 1474900.0 3.84
2020-02-19 3.04 2.9 3.03 2.93 136800.0 2.93
2020-02-18 3.09 2.89 3.0 3.0 197600.0 3.0