NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    19.40 
    17.22 
    15.03 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 16.35 16.70 16.28 16.56 235,954
Sep 3, 2015 16.98 17.10 16.34 16.45 808,504
Sep 2, 2015 16.72 17.03 16.61 16.95 579,242
Sep 1, 2015 17.15 17.42 16.58 16.60 472,633
Aug 31, 2015 17.24 17.53 17.14 17.37 451,674
Aug 28, 2015 17.60 17.63 17.18 17.33 669,439
Aug 27, 2015 18.00 18.02 17.55 17.70 625,947
Aug 26, 2015 18.19 18.19 17.42 17.85 832,420
Aug 25, 2015 18.25 18.25 17.64 17.92 433,055
Aug 24, 2015 17.62 18.29 17.02 17.79 893,781
Aug 21, 2015 17.47 18.50 17.36 18.17 572,622
Aug 20, 2015 17.94 18.20 17.75 17.76 395,894
Aug 19, 2015 18.13 18.28 17.80 18.00 366,814
Aug 18, 2015 18.28 18.47 18.09 18.19 399,924
Aug 17, 2015 18.15 18.43 18.01 18.36 569,733
Aug 14, 2015 18.14 18.41 17.93 18.27 335,709
Aug 13, 2015 18.44 18.49 18.13 18.22 438,014
Aug 12, 2015 17.70 18.36 17.40 18.35 1,131,061
Aug 11, 2015 17.82 18.12 17.49 17.70 641,782
Aug 10, 2015 17.82 18.05 17.49 17.89 812,233
Aug 7, 2015 16.52 18.27 16.49 17.99 2,136,981
Aug 6, 2015 15.50 17.09 15.50 16.65 2,176,841
Aug 5, 2015 15.00 15.24 14.98 15.11 715,139
Aug 4, 2015 14.87 15.12 14.61 14.69 678,523
Aug 3, 2015 14.30 14.85 14.29 14.82 618,646
Jul 31, 2015 14.05 14.59 14.05 14.28 399,829
Jul 30, 2015 13.94 14.18 13.83 13.99 441,493
Jul 29, 2015 13.87 14.16 13.83 14.02 331,922
Jul 28, 2015 13.78 13.99 13.47 13.86 381,890
Jul 27, 2015 13.90 13.91 13.69 13.78 219,454