NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    19.40 
    17.20 
    15.01 
 Jul 30, 2014 Jul 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2015 13.90 13.91 13.69 13.78 219,454
Jul 24, 2015 14.04 14.23 13.86 13.94 325,780
Jul 23, 2015 14.16 14.33 14.07 14.10 300,319
Jul 22, 2015 13.86 14.15 13.85 14.14 314,592
Jul 21, 2015 13.96 14.14 13.73 13.98 466,461
Jul 20, 2015 14.17 14.26 13.84 13.91 1,263,957
Jul 17, 2015 14.32 14.47 13.90 14.21 444,685
Jul 16, 2015 14.49 14.62 14.24 14.35 543,236
Jul 15, 2015 14.80 14.92 14.30 14.44 331,651
Jul 14, 2015 14.71 14.83 14.64 14.75 402,269
Jul 13, 2015 14.53 14.72 14.52 14.66 406,106
Jul 10, 2015 14.24 14.56 14.18 14.49 380,210
Jul 9, 2015 14.06 14.23 13.92 14.14 506,828
Jul 8, 2015 14.20 14.22 13.94 13.95 431,168
Jul 7, 2015 14.38 14.38 13.97 14.30 349,871
Jul 6, 2015 14.21 14.35 13.97 14.34 664,965
Jul 2, 2015 14.54 14.55 14.12 14.25 357,402
Jul 1, 2015 14.39 14.57 14.34 14.49 479,102
Jun 30, 2015 14.56 14.71 14.14 14.28 1,900,667
Jun 29, 2015 14.73 14.88 14.47 14.49 457,691
Jun 26, 2015 14.97 15.02 14.64 14.77 697,082
Jun 25, 2015 15.07 15.10 14.88 14.96 398,871
Jun 24, 2015 15.07 15.35 14.97 14.98 710,983
Jun 23, 2015 15.36 15.55 14.97 15.12 795,273
Jun 22, 2015 15.74 15.74 15.27 15.32 604,057
Jun 19, 2015 15.75 15.90 15.67 15.70 569,907
Jun 18, 2015 15.40 15.89 15.40 15.70 622,180
Jun 17, 2015 15.37 15.50 15.29 15.37 391,633
Jun 16, 2015 15.33 15.43 15.18 15.31 451,194
Jun 15, 2015 15.48 15.77 15.15 15.33 480,423