NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    17.85 
    15.09 
    12.32 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 17.45 17.85 17.18 17.34 1,070,194
Nov 20, 2014 17.40 17.64 17.23 17.63 363,243
Nov 19, 2014 17.85 17.85 17.35 17.44 449,642
Nov 18, 2014 17.49 17.86 17.28 17.85 446,069
Nov 17, 2014 17.30 17.53 17.18 17.49 500,075
Nov 14, 2014 17.37 17.75 17.04 17.30 944,742
Nov 13, 2014 17.13 17.84 17.04 17.65 1,081,052
Nov 12, 2014 16.58 17.20 16.58 17.07 416,291
Nov 11, 2014 16.59 17.07 16.40 16.98 736,203
Nov 10, 2014 16.17 16.44 15.90 16.28 841,737
Nov 7, 2014 16.00 16.67 15.54 16.21 970,353
Nov 6, 2014 17.10 17.25 16.01 16.46 2,630,606
Nov 5, 2014 15.30 15.44 15.11 15.20 284,022
Nov 4, 2014 15.32 15.49 15.05 15.37 426,771
Nov 3, 2014 15.15 15.50 14.80 15.42 530,392
Oct 31, 2014 15.48 15.48 15.03 15.16 397,277
Oct 30, 2014 15.06 15.28 14.93 15.13 330,096
Oct 29, 2014 15.05 15.31 14.85 15.12 340,530
Oct 28, 2014 14.79 15.21 14.68 15.13 512,875
Oct 27, 2014 14.78 14.84 14.50 14.76 234,706
Oct 24, 2014 14.66 14.95 14.50 14.79 367,249
Oct 23, 2014 14.55 14.84 14.39 14.62 499,967
Oct 22, 2014 14.41 14.50 14.23 14.48 299,783
Oct 21, 2014 14.09 14.42 13.99 14.40 238,368
Oct 20, 2014 13.59 14.06 13.55 14.04 318,322
Oct 17, 2014 13.77 13.77 13.51 13.61 313,535
Oct 16, 2014 13.17 13.88 13.17 13.56 279,423
Oct 15, 2014 13.01 13.39 12.79 13.37 295,721
Oct 14, 2014 13.10 13.34 12.96 13.08 231,377
Oct 13, 2014 12.97 13.11 12.80 12.98 266,860