NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    18.94 
    16.31 
    13.69 
 Jan 30, 2014 Jan 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 13, 2015 18.35 18.84 18.09 18.58 666,486
Jan 12, 2015 18.06 18.09 17.64 17.86 240,669
Jan 9, 2015 17.63 18.08 17.50 17.98 592,976
Jan 8, 2015 17.49 17.82 17.49 17.59 286,073
Jan 7, 2015 17.18 17.61 16.90 17.44 512,160
Jan 6, 2015 17.37 17.59 16.88 17.03 606,095
Jan 5, 2015 17.69 17.88 17.31 17.38 472,778
Jan 2, 2015 18.06 18.40 17.65 17.83 270,309
Dec 31, 2014 18.31 18.57 17.87 17.93 418,991
Dec 30, 2014 18.06 18.35 17.89 18.23 243,140
Dec 29, 2014 18.17 18.30 17.99 18.14 250,361
Dec 26, 2014 18.47 18.50 17.96 18.19 179,463
Dec 24, 2014 18.18 18.43 17.90 18.39 97,630
Dec 23, 2014 18.44 18.79 17.76 18.06 295,741
Dec 22, 2014 18.61 18.98 18.45 18.50 620,255
Dec 19, 2014 18.24 18.26 17.90 18.09 462,353
Dec 18, 2014 18.25 18.59 18.00 18.28 353,241
Dec 17, 2014 16.93 18.05 16.91 18.04 339,953
Dec 16, 2014 16.77 17.14 16.71 16.85 229,546
Dec 15, 2014 17.45 17.60 16.71 16.85 352,703