NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    18.94 
    16.31 
    13.69 
 Mar 28, 2014 Mar 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 26, 2015 16.94 17.06 16.65 16.84 253,233
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
Mar 12, 2015 17.13 17.38 17.00 17.29 371,250
Mar 11, 2015 16.38 17.15 16.38 17.03 923,299
Mar 10, 2015 16.44 16.51 16.14 16.32 644,610
Mar 9, 2015 16.78 16.94 16.56 16.64 479,137
Mar 6, 2015 17.01 17.45 16.69 16.74 325,323
Mar 5, 2015 17.04 17.65 16.71 17.18 943,982
Mar 4, 2015 16.56 17.06 16.36 16.95 252,893
Mar 3, 2015 17.05 17.05 16.62 16.66 261,635
Mar 2, 2015 17.10 17.62 16.88 17.09 304,035
Feb 27, 2015 18.06 18.08 17.11 17.18 606,707
Feb 26, 2015 18.50 18.90 17.87 18.11 589,409
Feb 25, 2015 17.88 18.13 17.74 18.08 293,424
Feb 24, 2015 17.95 18.02 17.84 17.90 280,999
Feb 23, 2015 17.70 18.07 17.41 18.06 314,358
Feb 20, 2015 17.83 17.94 17.68 17.77 206,946
Feb 19, 2015 17.77 17.92 17.55 17.79 200,167
Feb 18, 2015 17.60 17.99 17.56 17.80 237,349
Feb 17, 2015 17.44 17.75 17.28 17.59 224,202
Feb 13, 2015 17.64 17.71 17.37 17.56 149,788
Feb 12, 2015 17.49 17.70 17.29 17.61 264,885