NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    14.67 
    12.79 
    10.90 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 12.34 12.53 12.17 12.27 583,305
Apr 16, 2014 12.10 12.50 11.96 12.34 732,084
Apr 15, 2014 12.93 12.93 11.54 12.04 925,513
Apr 14, 2014 13.01 13.25 12.68 12.90 392,187
Apr 11, 2014 12.84 13.06 12.67 12.90 781,018
Apr 10, 2014 13.24 13.38 12.63 12.93 653,295
Apr 9, 2014 12.58 13.27 12.55 13.25 773,883
Apr 8, 2014 12.40 12.70 12.21 12.53 1,000,074
Apr 7, 2014 12.69 12.76 12.35 12.41 1,112,542
Apr 4, 2014 13.29 13.39 12.68 12.72 445,959
Apr 3, 2014 13.41 13.74 13.06 13.24 425,553
Apr 2, 2014 12.85 13.70 12.85 13.44 1,265,927
Apr 1, 2014 12.80 12.92 12.59 12.83 403,230
Mar 31, 2014 12.66 12.91 12.60 12.74 317,655
Mar 28, 2014 12.36 12.60 12.26 12.55 543,636
Mar 27, 2014 12.76 12.85 12.35 12.38 931,408
Mar 26, 2014 13.07 13.09 12.79 12.79 304,566
Mar 25, 2014 13.12 13.33 12.81 12.97 378,077
Mar 24, 2014 13.72 13.85 13.02 13.03 543,561
Mar 21, 2014 13.81 13.93 13.64 13.67 639,343
Mar 20, 2014 13.78 13.96 13.54 13.80 834,979
Mar 19, 2014 13.91 14.00 13.73 13.83 209,105
Mar 18, 2014 13.83 14.05 13.80 13.95 562,124
Mar 17, 2014 14.01 14.06 13.73 13.83 264,739
Mar 14, 2014 13.62 14.01 13.56 13.97 418,372
Mar 13, 2014 14.04 14.17 13.62 13.66 432,766
Mar 12, 2014 13.76 14.01 13.74 13.98 598,941
Mar 11, 2014 14.00 14.34 13.74 13.81 1,971,102
Mar 10, 2014 14.66 14.87 14.39 14.66 1,278,269
Mar 7, 2014 14.59 14.89 14.42 14.64 400,634