NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    14.67 
    12.79 
    10.90 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 13.53 14.00 13.39 13.97 332,221
Sep 17, 2014 13.24 13.72 13.09 13.47 431,362
Sep 16, 2014 13.00 13.29 11.50 13.28 351,877
Sep 15, 2014 13.39 13.39 12.80 13.05 205,583
Sep 12, 2014 13.78 13.78 13.30 13.43 170,870
Sep 11, 2014 13.52 13.85 13.52 13.74 159,993
Sep 10, 2014 13.58 13.67 13.46 13.65 164,370
Sep 9, 2014 13.91 13.94 13.53 13.62 272,643
Sep 8, 2014 14.00 14.00 13.80 13.98 203,237
Sep 5, 2014 13.38 13.97 13.22 13.96 453,179
Sep 4, 2014 13.38 13.52 13.18 13.42 244,412
Sep 3, 2014 13.30 13.48 13.07 13.31 255,991
Sep 2, 2014 13.20 13.33 13.03 13.28 175,254
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