NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    14.67 
    12.79 
    10.90 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 13.02 13.14 12.91 13.12 260,059
Aug 28, 2014 12.77 13.09 12.72 13.01 311,181
Aug 27, 2014 13.06 13.20 12.76 12.81 200,956
Aug 26, 2014 13.14 13.30 13.02 13.08 160,236
Aug 25, 2014 13.11 13.28 12.96 13.14 81,780
Aug 22, 2014 13.13 13.31 12.99 13.06 112,944
Aug 21, 2014 13.15 13.30 13.02 13.18 143,412
Aug 20, 2014 13.29 13.41 13.13 13.17 122,390
Aug 19, 2014 13.53 13.65 13.35 13.40 165,357
Aug 18, 2014 13.32 13.61 13.29 13.53 195,593
Aug 15, 2014 13.60 13.61 13.12 13.21 327,896
Aug 14, 2014 13.61 13.86 13.46 13.47 169,894
Aug 13, 2014 13.56 13.73 13.46 13.65 370,310
Aug 12, 2014 13.65 13.79 13.42 13.50 128,832
Aug 11, 2014 13.79 13.88 13.44 13.73 254,658
Aug 8, 2014 14.07 14.08 13.54 13.76 374,718
Aug 7, 2014 13.57 15.50 13.57 13.99 1,566,646
Aug 6, 2014 13.10 13.40 12.94 13.20 266,831
Aug 5, 2014 13.35 13.59 13.10 13.21 295,450
Aug 4, 2014 13.23 13.46 12.96 13.45 234,112
Aug 1, 2014 13.41 13.49 12.88 13.12 389,988
Jul 31, 2014 13.55 14.00 13.22 13.35 244,367
Jul 30, 2014 13.60 13.96 13.60 13.73 214,187
Jul 29, 2014 13.40 13.61 13.35 13.50 183,873
Jul 28, 2014 13.15 13.45 13.00 13.40 352,374
Jul 25, 2014 13.30 13.30 13.10 13.15 274,726
Jul 24, 2014 13.50 13.53 13.27 13.30 252,417
Jul 23, 2014 13.59 13.60 13.50 13.51 230,447
Jul 22, 2014 13.59 13.68 13.49 13.56 155,338
Jul 21, 2014 13.51 13.63 13.47 13.54 212,076