NxStage Medical, Inc. historical prices

   Watch this stock

Historical chart

    18.27 
    15.48 
    12.69 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 12, 2014 17.04 17.86 16.70 17.45 334,550
Dec 11, 2014 17.41 17.61 16.44 17.31 311,803
Dec 10, 2014 17.77 17.93 15.68 17.30 172,706
Dec 9, 2014 17.29 17.90 17.06 17.87 316,034
Dec 8, 2014 17.67 17.82 17.39 17.47 348,756
Dec 5, 2014 17.16 17.72 17.15 17.67 1,020,356
Dec 4, 2014 17.40 17.40 17.12 17.19 193,367
Dec 3, 2014 17.50 17.64 17.26 17.40 322,057
Dec 2, 2014 17.29 17.58 17.00 17.49 239,169
Dec 1, 2014 17.04 17.48 17.04 17.20 395,037
Nov 28, 2014 17.35 17.72 17.09 17.28 148,528
Nov 26, 2014 17.61 17.76 17.47 17.59 210,751
Nov 25, 2014 17.59 17.84 17.39 17.58 331,039
Nov 24, 2014 17.42 17.67 17.18 17.61 387,347
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