BABY

Natus Medical Incorporated Historical Stock Prices

$40.99
*  
0.32
0.77%
Get BABY Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading BABY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BABY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  41  41.69  40.74  40.99 250,794
07/02/2015 42.31 42.37 41.04 41.31 161,123
07/01/2015 42.88 43.0218 41.94 42.29 184,921
06/30/2015 42.5 43 42.37 42.56 286,362
06/29/2015 43.01 43.55 41.87 42.06 297,960
06/26/2015 43.9 44.21 43.3 43.49 475,536
06/25/2015 43.34 44.37 43.3 43.76 328,811
06/24/2015 43.25 43.61 43.04 43.26 228,708
06/23/2015 42.96 43.25 42.85 43.25 309,987
06/22/2015 42.76 43.245 42.585 42.94 168,447
06/19/2015 42.73 43.0099 42.11 42.38 352,207
06/18/2015 42.25 43.25 42.17 42.57 236,821
06/17/2015 42.75 42.91 42.21 42.3 119,711
06/16/2015 41.49 42.66 41.49 42.62 257,944
06/15/2015 41.4 41.71 40.91 41.64 179,946
06/12/2015 42.1 42.16 41.41 41.64 163,831
06/11/2015 42.53 42.6 41.8 42.21 238,048
06/10/2015 41.72 42.71 41.61 42.53 189,679
06/09/2015 41.75 41.75 40.88 41.61 225,337
06/08/2015 41.69 42.24 41.69 41.87 424,956
06/05/2015 40.86 41.91 40.1001 41.89 251,448
06/04/2015 40.59 40.81 40.03 40.61 218,386
06/03/2015 39.87 41.18 39.495 41.11 374,707
06/02/2015 39.25 39.88 38.89 39.7 281,292
06/01/2015 39.41 39.8 38.82 39.48 284,986
05/29/2015 38.77 39.28 38.502 39.06 369,164
05/28/2015 37.14 39.03 37.14 38.98 452,696
05/27/2015 36.42 37.14 36.23 37.08 159,169
05/26/2015 36.4 36.63 35.73 36.41 235,463
05/22/2015 36.29 36.61 36.06 36.44 127,889
05/21/2015 37.02 37.11 36.03 36.26 264,370
05/20/2015 36.68 37.2 36.27 37.01 160,719
05/19/2015 37.14 37.405 36.45 36.53 182,987
05/18/2015 36.04 37.01 36.02 36.98 405,817
05/15/2015 36.99 37.13 36.07 36.13 263,356
05/14/2015 36.95 37.13 36.17 36.95 398,782
05/13/2015 36.86 37.06 36.03 36.64 285,945
05/12/2015 37.2 37.24 36.5 36.78 169,674
05/11/2015 37.4 38 37.32 37.35 215,029
05/08/2015 37.69 37.94 37.12 37.47 180,543
05/07/2015 37.1 37.52 36.785 37.25 342,809
05/06/2015 37.74 37.99 36.97 37.1 390,817
05/05/2015 38.52 38.56 37.64 37.75 172,828
05/04/2015 38.66 39.47 38.41 38.73 157,407
05/01/2015 37.84 38.78 37.58 38.72 318,138
04/30/2015 39.14 39.58 37.52 37.71 295,913
04/29/2015 40.3 40.64 39.5 39.62 316,376
04/28/2015 40.9 41.5 40.28 40.81 209,897
04/27/2015 42.13 42.24 40.9201 41.03 206,549
04/24/2015 42.37 42.41 41.9 42.15 140,835
04/23/2015 41.74 42.28 41.375 42.16 309,329
04/22/2015 42 42.96 39.58 41.64 502,465
04/21/2015 40.24 40.8599 39.92 39.93 180,178
04/20/2015 39.26 40.11 39.0301 40.06 164,800
04/17/2015 39.29 39.58 38.6 39.13 224,860
04/16/2015 39.59 39.78 39.37 39.6 65,700
04/15/2015 39.44 39.8645 39.16 39.55 123,834
04/14/2015 39.51 39.71 39.03 39.16 206,746
04/13/2015 39.65 39.87 39.3401 39.48 177,572
04/10/2015 40.05 40.22 39.12 39.51 266,565
04/09/2015 39.87 40.26 39.4 39.72 144,201
04/08/2015 39.4 40.54 39.4 39.86 273,160
04/07/2015 39.63 40.14 39.43 39.44 155,201
04/06/2015 39.72 40.09 39.13 39.67 209,555
04/02/2015 39.25 40.2291 39.04 40.08 287,535
04/01/2015 39.23 39.41 38.3 39.35 220,787
03/31/2015 39.66 40.05 39.142 39.47 254,959
03/30/2015 39.35 39.78 38.892 39.68 175,404
03/27/2015 38 39.28 37.86 39.13 239,449
03/26/2015 37.91 38.49 37.24 38.08 228,009
03/25/2015 39.19 39.52 37.84 37.89 225,041
03/24/2015 38.93 39.93 38.75 39.17 308,501
03/23/2015 38.8 39.27 38.13 38.67 207,204
03/20/2015 38 39 37.66 38.98 933,348
03/19/2015 36.95 37.8 36.92 37.74 128,986
03/18/2015 37.11 37.23 36.502 36.98 226,288
03/17/2015 36.45 37.38 36.25 37.07 267,336
03/16/2015 36.44 37.16 36.2 36.48 303,895
03/13/2015 35.88 36.53 35.55 36.23 195,407
03/12/2015 35.52 36.34 35.34 36.055 175,694
03/11/2015 35.22 35.49 34.89 35.38 93,683
03/10/2015 35.08 35.54 34.72 35.08 121,907
03/09/2015 35.63 35.75 35.2401 35.34 141,550
03/06/2015 36.04 36.34 35.105 35.54 338,743
03/05/2015 35.52 36.02 35.45 35.99 202,716
03/04/2015 34.28 35.64 34.01 35.51 384,732
03/03/2015 35 35.33 33.93 34.44 768,353
03/02/2015 35.76 36.58 35.29 35.33 319,138
02/27/2015 35.84 36.417 35.71 35.79 218,471
02/26/2015 37.05 37.18 35.411 35.97 618,109
02/25/2015 37 37.19 36.7204 37.04 138,521
02/24/2015 37.14 37.29 36.77 37.08 127,993
02/23/2015 36.5 37.285 36.3 37.11 284,013
02/20/2015 37.16 37.16 36.55 36.58 254,758
02/19/2015 37.4 37.86 37.065 37.16 97,801
02/18/2015 37.13 37.61 36.81 37.61 128,837
02/17/2015 36.98 37.7 36.7601 37.22 169,783
02/13/2015 36.99 37.18 36.58 36.96 149,581
02/12/2015 37.15 37.24 36.5101 36.99 132,674
02/11/2015 37.15 37.48 36.76 37.02 124,999
02/10/2015 36.61 37.29 36.2731 37.25 208,869
02/09/2015 36.55 36.7399 36.33 36.44 196,972
02/06/2015 37.61 37.63 36.52 36.55 297,666
02/05/2015 37.1 37.82 36.95 37.69 211,641
02/04/2015 36.72 37.47 36.53 36.84 146,731
02/03/2015 37.15 37.53 36.45 36.88 249,067
02/02/2015 37.62 37.84 36.41 37.01 295,033
01/30/2015 38.1 38.47 37.26 37.6 473,232
01/29/2015 38.19 38.43 37.51 38.37 257,516
01/28/2015 38.49 38.75 37.09 37.98 454,390
01/27/2015 36.86 37.54 36.5001 37.4 269,436
01/26/2015 36.17 37.07 36.17 37.03 386,573
01/23/2015 36.39 36.6 36.04 36.08 317,760
01/22/2015 36.68 36.75 35.76 36.45 356,939
01/21/2015 36.68 36.946 36.18 36.35 149,532
01/20/2015 36.98 37.27 36.15 36.76 145,247
01/16/2015 35.98 36.9 35.8 36.78 182,337
01/15/2015 37.33 37.68 35.81 35.88 267,422
01/14/2015 36.88 37.49 36.55 37.18 244,999
01/13/2015 38.42 39.12 37.04 37.15 299,885
01/12/2015 36.81 38.11 36.81 37.9 433,588
01/09/2015 36.47 37.52 36.08 36.81 172,023
01/08/2015 36.08 36.57 35.77 36.5 312,859
01/07/2015 34.56 35.76 34.56 35.67 249,213
01/06/2015 35.98 36 33.85 34.51 282,453
01/05/2015 35.71 36.05 35.22 35.65 154,777
01/02/2015 36.09 36.8 35.32 35.84 176,702
12/31/2014 35.8 36.58 35.6101 36.04 234,150
12/30/2014 35.83 36.19 35.56 35.73 123,505
12/29/2014 36.59 36.98 35.56 35.85 177,546
12/26/2014 36.6 36.93 35.93 36.55 103,261
12/24/2014 35.3 36.62 35.3 36.45 100,970
12/23/2014 36.07 36.19 35.1008 35.31 120,907
12/22/2014 35.68 36.2 35.44 35.88 142,289
12/19/2014 36.22 36.4 35.53 35.67 276,574
12/18/2014 36.03 36.9299 35.54 36.27 206,325
12/17/2014 34.63 35.69 34.21 35.67 205,618
12/16/2014 34.78 34.87 34.08 34.43 221,749
12/15/2014 35 35.49 34.57 34.89 288,937
12/12/2014 34.87 35.22 34.44 34.84 183,898
12/11/2014 35.19 35.7 35.07 35.25 136,796
12/10/2014 35.63 36.26 34.894 35.07 201,469
12/09/2014 34.32 35.93 34.31 35.7 332,805
12/08/2014 34.46 34.9 33.46 34.63 234,187
12/05/2014 34.4 34.74 34.21 34.47 116,404
12/04/2014 34.47 34.7399 34.06 34.38 163,088
12/03/2014 33.95 34.76 33.87 34.55 198,677
12/02/2014 33.57 34.14 33.26 33.87 149,582
12/01/2014 34.18 34.47 33.47 33.5 237,755
11/28/2014 34.5 35.5 33.53 34.23 138,514
11/26/2014 34.5 35 34.31 34.9 232,798
11/25/2014 34.67 34.71 34.02 34.5 214,332
11/24/2014 33.43 34.73 33.43 34.69 280,955
11/21/2014 34.33 34.58 33.33 33.45 186,726
11/20/2014 33.1 33.89 32.76 33.86 201,926
11/19/2014 34.26 34.26 33.14 33.26 224,125
11/18/2014 33.95 34.6 33.68 34.26 238,167
11/17/2014 33.77 34.02 33.15 33.76 326,972
11/14/2014 34.32 34.54 33.54 33.68 211,865
11/13/2014 34.6 35.11 34.25 34.31 145,516
11/12/2014 33.9 34.6 33.825 34.54 169,938
11/11/2014 34.48 34.67 33.91 34.05 190,130
11/10/2014 33.03 34.48 33 34.48 324,419
11/07/2014 33.83 33.875 32.82 33.15 288,631
11/06/2014 33.89 34.35 33.75 33.885 249,176
11/05/2014 34.17 34.31 33.71 33.95 189,230
11/04/2014 33.83 34.175 33.63 33.99 243,909
11/03/2014 34 34.08 33.561 33.86 450,580
10/31/2014 34.97 35.05 33.83 34 493,727
10/30/2014 33.41 34.24 33.3 33.87 382,207
10/29/2014 33.4 33.8 33.14 33.64 311,087
10/28/2014 33.13 33.53 32.98 33.45 503,665
10/27/2014 33.21 33.53 32.67 33 317,750
10/24/2014 33.71 33.89 32.894 33.07 344,786
10/23/2014 33.59 33.6 32.68 33.51 399,377
10/22/2014 33.16 33.2 31.06 32.8 864,853
10/21/2014 31.56 32.44 31.36 32.25 513,453
10/20/2014 30.85 31.27 30.6185 31.21 252,986
10/17/2014 31.93 31.93 30.75 30.94 429,884
10/16/2014 30.49 31.84 30.176 31.365 337,325
10/15/2014 30.54 30.81 29.676 30.78 469,644
10/14/2014 31.5 31.74 30.75 31 467,820
10/13/2014 30.43 31.6 30.32 31.245 615,876
10/10/2014 29.47 30.51 29.1701 30.43 419,150
10/09/2014 30.85 31.13 29.58 29.62 419,923
10/08/2014 30.61 31.05 30.36 30.87 392,406
10/07/2014 31.24 31.45 30.33 30.71 641,752
10/06/2014 31.22 31.7 30.68 30.76 412,405
10/03/2014 30.36 31.18 30.17 31.01 416,419
10/02/2014 28.61 30.34 28.34 30.09 385,464
10/01/2014 29.6 29.6 28.415 28.52 254,426
09/30/2014 29.26 29.66 28.96 29.51 395,925
09/29/2014 28.17 29.27 28.119 29.18 172,664
09/26/2014 28.68 28.83 28.22 28.58 165,508
09/25/2014 28.78 28.96 28.37 28.49 317,426
09/24/2014 28.32 28.96 27.8 28.91 267,085
09/23/2014 28.73 28.98 28.18 28.26 182,433
09/22/2014 28.81 29.03 28.25 28.87 277,648
09/19/2014 29.01 29.0674 28.67 28.99 727,268
09/18/2014 28.83 29.07 28.71 29 145,767
09/17/2014 28.28 29.14 28.14 28.73 221,675
09/16/2014 28.47 28.69 27.9401 28.34 200,159
09/15/2014 28.86 28.91 28.5 28.72 181,680
09/12/2014 29.01 29.16 28.5 28.82 171,665
09/11/2014 28.8 29 28.41 28.95 123,047
09/10/2014 28.86 29.3 28.8 28.87 265,170
09/09/2014 28.97 29.088 28.82 28.9 188,198
09/08/2014 28.75 29.22 28.75 28.99 127,408
09/05/2014 28.74 28.96 28.32 28.77 87,607
09/04/2014 28.86 29 28.64 28.7 115,085
09/03/2014 29.14 29.9 28.64 28.76 190,426
09/02/2014 28.29 29.07 28.27 29.06 150,864
08/29/2014 28.13 28.28 27.7 28.11 112,368
08/28/2014 28.27 28.38 27.92 28.05 217,746
08/27/2014 28.39 28.72 28.11 28.43 204,525
08/26/2014 27.51 28.48 27.4 28.265 351,377
08/25/2014 27.51 27.68 27.24 27.37 138,253
08/22/2014 27.22 27.71 27.08 27.265 87,054
08/21/2014 27.58 27.58 27 27.29 149,073
08/20/2014 27.7 27.885 27.36 27.58 92,879
08/19/2014 28 28.05 27.7801 27.98 74,125
08/18/2014 27.87 28.09 27.514 28 157,537
08/15/2014 28.18 28.18 27.26 27.55 187,826
08/14/2014 27.92 28.219 27.65 27.87 114,459
08/13/2014 27.68 28.02 27.54 27.88 199,949
08/12/2014 27.48 27.69 27.25 27.55 111,263
08/11/2014 27.49 28.01 27.27 27.64 139,587
08/08/2014 27.33 27.55 27.13 27.38 161,029
08/07/2014 27.67 27.69 27.07 27.37 188,899
08/06/2014 27.31 27.85 27.12 27.42 245,610
08/05/2014 27.68 28.08 27.1801 27.6 206,811
08/04/2014 27.96 27.962 27.23 27.87 273,207
08/01/2014 28.66 28.88 27.55 27.73 285,289
07/31/2014 28.9 29.479 28.51 28.77 372,720
07/30/2014 29.22 29.55 29.074 29.4 572,564
07/29/2014 28.92 29.24 28.41 28.91 266,863
07/28/2014 28.24 28.93 27.86 28.79 277,424
07/25/2014 27.25 28.27 27.03 28.11 337,084
07/24/2014 26.84 27.689 26.8 27.51 479,055
07/23/2014 27.63 28.24 26.28 26.66 803,011
07/22/2014 25.75 26.5 25.618 26.47 361,665
07/21/2014 25.06 25.59 24.66 25.44 254,319
07/18/2014 24.24 25.45 24.24 25.31 281,045
07/17/2014 24.49 24.81 24.215 24.29 266,371
07/16/2014 25.15 25.15 24.65 24.72 98,064
07/15/2014 25.52 25.63 24.79 25.01 115,698
07/14/2014 25.44 25.68 25.18 25.51 159,676
07/11/2014 24.81 25.22 24.68 25.12 156,353
07/10/2014 24.09 25.04 24.03 24.92 191,216
07/09/2014 24.6 24.84 24.36 24.73 157,159
07/08/2014 25.28 25.28 24.4 24.44 301,066
07/07/2014 26.1 26.221 25.37 25.43 249,594
07/03/2014 26.37 26.428 26.16 26.26 96,713
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?