NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    15.13 
    13.09 
    11.06 
 Oct 31, 2013 Oct 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 29, 2014 15.05 15.31 14.85 15.12 340,530
Oct 28, 2014 14.79 15.21 14.68 15.13 512,875
Oct 27, 2014 14.78 14.84 14.50 14.76 234,706
Oct 24, 2014 14.66 14.95 14.50 14.79 367,249
Oct 23, 2014 14.55 14.84 14.39 14.62 499,967
Oct 22, 2014 14.41 14.50 14.23 14.48 299,783
Oct 21, 2014 14.09 14.42 13.99 14.40 238,368
Oct 20, 2014 13.59 14.06 13.55 14.04 318,322
Oct 17, 2014 13.77 13.77 13.51 13.61 313,535
Oct 16, 2014 13.17 13.88 13.17 13.56 279,423
Oct 15, 2014 13.01 13.39 12.79 13.37 295,721
Oct 14, 2014 13.10 13.34 12.96 13.08 231,377
Oct 13, 2014 12.97 13.11 12.80 12.98 266,860
Oct 10, 2014 12.76 13.15 12.76 12.93 243,936
Oct 9, 2014 13.21 13.34 12.85 12.85 281,691
Oct 8, 2014 12.93 13.28 12.93 13.24 303,650
Oct 7, 2014 13.07 13.10 12.89 12.95 213,562
Oct 6, 2014 13.45 13.50 13.18 13.19 167,968
Oct 3, 2014 13.25 13.58 13.18 13.45 159,509
Oct 2, 2014 13.04 13.21 12.71 13.09 416,507
Oct 1, 2014 13.14 13.14 12.80 13.06 297,334
Sep 30, 2014 13.18 13.29 12.97 13.13 562,819
Sep 29, 2014 12.87 13.17 12.72 13.10 87,908
Sep 26, 2014 13.00 13.10 12.93 13.06 260,964
Sep 25, 2014 13.27 13.44 12.91 12.91 232,512
Sep 24, 2014 13.34 13.37 13.00 13.27 131,523
Sep 23, 2014 13.25 13.42 13.25 13.35 295,209
Sep 22, 2014 13.38 13.51 13.23 13.31 335,125
Sep 19, 2014 14.00 14.00 13.35 13.40 368,723
Sep 18, 2014 13.53 14.00 13.39 13.97 332,221