NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    14.67 
    12.79 
    10.90 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
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