NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    19.40 
    16.62 
    13.84 
 Apr 29, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 19.43 19.45 18.86 19.40 309,403
Apr 23, 2015 18.85 19.39 18.67 19.36 471,483
Apr 22, 2015 18.88 18.89 18.36 18.85 263,544
Apr 21, 2015 18.40 18.88 18.40 18.82 506,344
Apr 20, 2015 18.27 18.41 18.01 18.35 420,959
Apr 17, 2015 18.15 18.22 17.83 18.20 249,991
Apr 16, 2015 18.29 18.39 18.25 18.30 138,166
Apr 15, 2015 18.41 18.46 18.21 18.33 368,683
Apr 14, 2015 18.53 18.66 18.25 18.36 390,377
Apr 13, 2015 18.58 18.87 18.41 18.50 193,778
Apr 10, 2015 18.33 18.62 18.21 18.61 437,698
Apr 9, 2015 18.38 18.50 18.16 18.23 158,332
Apr 8, 2015 18.34 18.54 18.20 18.38 188,031
Apr 7, 2015 18.03 18.48 17.91 18.29 350,614
Apr 6, 2015 18.05 18.25 17.99 18.02 250,205
Apr 2, 2015 17.54 18.17 17.45 18.16 419,504
Apr 1, 2015 17.27 17.57 17.17 17.50 542,506
Mar 31, 2015 17.25 17.58 17.21 17.30 676,911
Mar 30, 2015 17.18 17.47 16.84 17.37 449,801
Mar 27, 2015 16.83 17.09 16.71 17.03 324,095
Mar 26, 2015 16.94 17.06 16.65 16.84 256,495
Mar 25, 2015 17.48 17.71 16.67 17.00 870,516
Mar 24, 2015 17.33 17.75 17.17 17.38 223,502
Mar 23, 2015 17.45 17.52 17.16 17.33 243,979
Mar 20, 2015 17.54 17.69 17.40 17.50 1,084,879
Mar 19, 2015 17.31 17.54 17.20 17.47 923,286
Mar 18, 2015 17.46 17.59 17.27 17.37 214,044
Mar 17, 2015 16.57 17.50 16.50 17.43 383,886
Mar 16, 2015 17.50 17.82 17.49 17.50 295,162
Mar 13, 2015 17.23 17.50 17.15 17.40 685,700