NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    14.67 
    12.79 
    10.90 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 13.46 13.83 13.46 13.68 159,615
Jul 17, 2014 13.50 13.65 13.38 13.50 600,763
Jul 16, 2014 13.59 13.59 13.34 13.50 195,379
Jul 15, 2014 13.64 13.64 13.49 13.50 211,194
Jul 14, 2014 13.93 13.97 13.64 13.65 93,153
Jul 11, 2014 13.73 13.95 13.52 13.77 154,399
Jul 10, 2014 13.49 13.80 13.38 13.72 248,670
Jul 9, 2014 13.54 13.68 13.09 13.54 280,585
Jul 8, 2014 13.75 13.75 13.39 13.52 320,266
Jul 7, 2014 14.26 14.26 13.77 13.80 224,388
Jul 3, 2014 14.58 14.59 14.20 14.27 204,790
Jul 2, 2014 14.39 14.69 14.30 14.44 182,768
Jul 1, 2014 14.46 14.50 14.16 14.38 399,835
Jun 30, 2014 14.40 14.49 14.22 14.37 211,695
Jun 27, 2014 14.18 14.48 14.07 14.42 381,183
Jun 26, 2014 14.30 14.57 14.13 14.31 212,493
Jun 25, 2014 14.42 14.62 14.25 14.29 470,092
Jun 24, 2014 14.43 14.85 14.25 14.48 514,637
Jun 23, 2014 14.16 14.54 14.02 14.45 393,416
Jun 20, 2014 13.87 14.27 13.75 14.17 511,986
Jun 19, 2014 14.02 14.02 13.75 13.89 141,271
Jun 18, 2014 14.04 14.15 13.70 14.01 371,608
Jun 17, 2014 13.86 14.12 13.73 13.99 640,596