NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    18.94 
    16.31 
    13.69 
 Feb 28, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Feb 11, 2015 17.56 17.62 17.29 17.37 235,701
Feb 10, 2015 17.48 17.73 17.31 17.65 287,784
Feb 9, 2015 17.38 17.66 17.17 17.41 414,710
Feb 6, 2015 17.80 17.94 17.39 17.52 301,347
Feb 5, 2015 17.73 17.95 17.58 17.76 326,256
Feb 4, 2015 17.60 17.99 17.44 17.68 248,937
Feb 3, 2015 17.80 17.90 17.29 17.69 446,599
Feb 2, 2015 17.93 17.95 17.33 17.63 461,267
Jan 30, 2015 18.36 18.56 17.84 17.89 354,939
Jan 29, 2015 18.56 18.60 18.21 18.47 334,371
Jan 28, 2015 18.93 19.09 18.49 18.50 473,920
Jan 27, 2015 18.70 19.19 18.63 18.89 450,789
Jan 26, 2015 19.00 19.09 18.67 18.94 332,479
Jan 23, 2015 18.79 19.17 18.68 18.90 667,862
Jan 22, 2015 18.78 18.93 18.48 18.80 453,096
Jan 21, 2015 18.66 18.75 18.46 18.71 484,525
Jan 20, 2015 18.57 18.74 18.43 18.66 269,705
Jan 16, 2015 18.33 18.61 17.98 18.59 487,592
Jan 15, 2015 18.43 18.64 18.29 18.33 502,500
Jan 14, 2015 18.44 18.80 18.19 18.46 409,007