Home > Quotes > BABY > Historical Prices
BABY

Natus Medical Incorporated Historical Stock Prices

$14.88
*  
0.64
  negative  
4.49%
Get BABY Alerts
*Delayed - data as of May 21, 2013 14:56 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    BABY Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:56  14.48  15.10  14.26  14.88 297,145
05/20/2013 14.39 14.66 14.07 14.24 135,758
05/17/2013 14.08 14.3798 13.98 14.36 137,241
05/16/2013 13.84 14.1 13.73 14.05 113,740
05/15/2013 13.99 13.99 13.63 13.93 255,072
05/14/2013 14 14.15 13.69 14.04 123,411
05/13/2013 13.97 14.032 13.611 13.75 72,939
05/10/2013 13.88 14.06 13.88 14.02 68,032
05/09/2013 13.62 13.91 13.56 13.84 77,775
05/08/2013 13.43 13.6 13.3701 13.6 78,022
05/07/2013 13.34 13.5 12.99 13.44 175,910
05/06/2013 12.75 13.35 12.75 13.25 185,321
05/03/2013 12.83 13 12.69 12.74 143,192
05/02/2013 12.51 13.06 12.51 12.76 148,503
05/01/2013 12.49 12.49 12.11 12.13 215,464
04/30/2013 12.81 12.85 12.49 12.51 117,553
04/29/2013 13.06 13.1 12.77 12.8 54,616
04/26/2013 12.75 13.13 12.52 12.97 210,910
04/25/2013 13.14 13.14 12.71 12.76 61,940
04/24/2013 13.31 13.33 12.97 13.06 82,055
04/23/2013 13.13 13.5 13.11 13.33 155,782
04/22/2013 13.13 13.14 12.92 13.02 80,981
04/19/2013 12.88 13.28 12.77 13.16 76,356
04/18/2013 12.76 12.93 12.58 12.91 143,778
04/17/2013 12.68 12.97 12.43 12.77 132,356
04/16/2013 12.58 12.89 12.39 12.77 129,604
04/15/2013 12.82 12.83 12.3 12.48 175,620
04/12/2013 13.1 13.1799 12.81 12.93 62,179
04/11/2013 13.27 13.4199 13.11 13.18 68,974
04/10/2013 13.18 13.3801 13.03 13.34 85,012
04/09/2013 13.31 13.4 13.09 13.09 58,848
04/08/2013 13.45 13.45 13.07 13.24 140,836
04/05/2013 13.15 13.44 13.15 13.44 116,585
04/04/2013 13.27 13.42 13.2 13.39 83,389
04/03/2013 13.33 13.357 13.06 13.22 96,939
04/02/2013 13.42 13.5 13.1 13.34 117,337
04/01/2013 13.38 13.47 13.04 13.35 119,268
03/28/2013 13.65 13.72 13.37 13.44 106,637
03/27/2013 13.64 13.8 13.47 13.61 127,648
03/26/2013 13.76 13.78 13.66 13.78 90,123
03/25/2013 13.56 13.73 13.37 13.64 122,320
03/22/2013 13.4 13.56 13.381 13.55 68,866
03/21/2013 13.2 13.42 13.045 13.36 96,886
03/20/2013 13.3 13.38 13.2 13.25 57,813
03/19/2013 13.26 13.38 13.18 13.19 63,759
03/18/2013 13.09 13.42 13.05 13.22 84,150
03/15/2013 13.45 13.68 13.17 13.29 261,266
03/14/2013 13.22 13.43 13.19 13.39 65,147
03/13/2013 13.24 13.44 12.99 13.28 135,181
03/12/2013 13.45 13.49 13.09 13.19 188,858
03/11/2013 13.57 13.6 13.29 13.49 132,527
03/08/2013 13.63 13.73 13.38 13.66 148,269
03/07/2013 13.55 13.63 13.33 13.52 47,460
03/06/2013 13.52 13.7 13.23 13.55 71,994
03/05/2013 13.41 13.72 13.41 13.59 101,708
03/04/2013 13.07 13.32 13.05 13.305 90,129
03/01/2013 12.4 13.15 12.4 13.15 159,403
02/28/2013 11.75 12.78 11.75 12.7 404,381
02/27/2013 11.49 11.749 11.4 11.46 126,489
02/26/2013 11.7 11.829 11.42 11.52 75,546
02/25/2013 12 12.06 11.67 11.67 116,260
02/22/2013 12.17 12.17 11.97 12 52,602
02/21/2013 12.21 12.25 11.89 12.08 62,052
02/20/2013 12.06 12.43 12.05 12.21 109,737
02/19/2013 11.95 12.21 11.9 12.06 179,525
02/15/2013 12.36 12.3884 12.02 12.04 107,087
02/14/2013 12.27 12.32 12.031 12.31 35,390
02/13/2013 12.21 12.37 12.14 12.3 52,816
02/12/2013 12.3 12.58 12.13 12.19 171,282
02/11/2013 12.08 12.36 11.9501 12.32 99,496
02/08/2013 12.02 12.11 11.91 12.09 50,476
02/07/2013 12.18 12.23 11.93 11.96 98,477
02/06/2013 12.25 12.459 12.05 12.21 82,571
02/05/2013 12.26 12.4 12.16 12.32 95,822
02/04/2013 12.45 12.58 12.18 12.2 114,912
02/01/2013 12.36 12.585 12.33 12.54 115,252
01/31/2013 12.04 12.41 12.04 12.32 137,964
01/30/2013 12.18 12.58 11.97 12.02 206,924
01/29/2013 12.13 12.23 12.0496 12.22 237,565
01/28/2013 12.03 12.22 12.03 12.17 239,742
01/25/2013 12.31 12.33 12.08 12.1 128,898
01/24/2013 12.23 12.37 12.01 12.25 207,660
01/23/2013 12.42 12.49 12.21 12.25 98,349
01/22/2013 12.44 12.56 12.18 12.44 167,993
01/18/2013 12.46 12.48 12.3 12.41 107,353
01/17/2013 12.51 12.61 12.45 12.5 122,283
01/16/2013 12.41 12.48 12.39 12.42 105,103
01/15/2013 12.51 12.63 12.15 12.41 202,884
01/14/2013 12.77 12.8 12.56 12.6 155,419
01/11/2013 12.66 12.91 12.58 12.85 211,602
01/10/2013 12.58 12.78 12.46 12.61 99,311
01/09/2013 12.54 12.71 12.44 12.57 129,366
01/08/2013 12.26 12.55 12.26 12.4804 118,737
01/07/2013 11.79 12.39 11.72 12.31 184,203
01/04/2013 11.72 12 11.72 11.9 109,799
01/03/2013 11.77 11.99 11.59 11.64 101,211
01/02/2013 11.44 11.75 11.27 11.72 258,546
12/31/2012 10.6 11.21 10.6 11.1641 1,375,498
12/28/2012 10.6 10.83 10.6 10.61 93,962
12/27/2012 10.51 10.8 10.34 10.72 115,570
12/26/2012 10.72 10.75 10.4 10.47 102,963
12/24/2012 10.68 10.79 10.66 10.71 54,975
12/21/2012 10.72 10.8 10.64 10.7 656,491
12/20/2012 10.77 10.85 10.755 10.83 136,497
12/19/2012 10.82 10.99 10.72 10.78 117,472
12/18/2012 10.81 10.89 10.76 10.84 112,799
12/17/2012 10.9 10.95 10.64 10.77 118,540
12/14/2012 10.83 11.03 10.77 10.8404 37,148
12/13/2012 10.82 11.03 10.81 10.89 77,619
12/12/2012 10.31 10.99 9.65 10.79 897,136
12/11/2012 10.91 10.93 10.47 10.49 536,591
12/10/2012 10.87 10.9985 10.68 10.8 145,884
12/07/2012 11.06 11.14 10.85 10.88 59,053
12/06/2012 11.04 11.14 10.815 10.98 44,286
12/05/2012 11.2 11.2 10.93 11.03 91,100
12/04/2012 11.1 11.28 11.02 11.17 62,355
12/03/2012 11.43 11.43 10.98 11.06 71,301
11/30/2012 11.64 11.74 11.2 11.32 139,534
11/29/2012 11.56 11.99 11.531 11.59 127,920
11/28/2012 11.18 11.56 10.75 11.41 158,535
11/27/2012 11.49 11.758 11.13 11.31 151,396
11/26/2012 11.34 11.53 11.3 11.47 89,966
11/23/2012 11.06 11.41 11.05 11.34 49,055
11/21/2012 11.01 11.02 10.83 11 50,532
11/20/2012 10.99 11.28 10.87 11.01 45,684
11/19/2012 11.02 11.19 10.9 11.05 70,930
11/16/2012 10.99 10.99 10.7 10.9 77,441
11/15/2012 10.98 11.06 10.95 11.04 69,654
11/14/2012 11.26 11.26 10.8 10.94 106,931
11/13/2012 11.24 11.31 11.06 11.2 102,900
11/12/2012 10.95 11.38 10.95 11.24 96,040
11/09/2012 11.21 11.38 10.85 10.91 175,856
11/08/2012 11.43 11.51 11.18 11.32 49,242
11/07/2012 12.01 12.01 10.77 11.42 219,000
11/06/2012 11.89 12.16 9.98 12.08 127,153
11/05/2012 11.6 11.92 11.46 11.86 56,675
11/02/2012 11.59 11.64 11.38 11.6 75,629
11/01/2012 11.34 11.66 11.26 11.59 78,598
10/31/2012 11.1 11.31 10.87 11.3 62,119
10/26/2012 11.17 11.21 10.89 11.06 39,734
10/25/2012 11.17 11.219 11.09 11.2 29,329
10/24/2012 11.36 11.36 11.04 11.09 42,500
10/23/2012 11.24 11.33 10.98 11.28 49,221
10/22/2012 11.25 11.3599 11.25 11.34 33,338
10/19/2012 11.44 11.49 11.202 11.31 80,781
10/18/2012 11.9 11.9 11.5 11.55 94,406
10/17/2012 12 12.01 11.74 11.9 41,139
10/16/2012 11.99 12.03 11.8 12.01 81,153
10/15/2012 11.77 12.02 11.71 11.96 82,483
10/12/2012 11.86 12 11.66 11.75 65,130
10/11/2012 11.9 12.0799 11.81 11.86 54,417
10/10/2012 11.88 11.93 11.68 11.78 94,315
10/09/2012 12.4 12.43 11.83 11.84 86,175
10/08/2012 12.54 12.61 12.21 12.42 82,694
10/05/2012 13.01 13.03 12.48 12.58 108,882
10/04/2012 13.11 13.11 12.88 12.93 58,500
10/03/2012 13.1 13.1 12.945 13.09 114,949
10/02/2012 13.11 13.11 12.04 13.1 114,739
10/01/2012 13.15 13.19 13.02 13.09 74,612
09/28/2012 13.03 13.17 12.92 13.07 166,459
09/27/2012 12.88 13.11 12.84 13.11 128,774
09/26/2012 13.07 13.1 12.78 12.85 101,339
09/25/2012 13.08 13.1801 13 13.11 132,732
09/24/2012 12.77 13.1 12.77 12.98 102,668
09/21/2012 12.85 13.05 12.75 12.88 386,591
09/20/2012 12.46 12.82 12.4 12.79 224,130
09/19/2012 12.39 12.68 12.23 12.56 224,732
09/18/2012 12.3 12.38 12.19 12.33 164,393
09/17/2012 12.44 12.51 12.3 12.35 163,176
09/14/2012 12.65 12.7 12.44 12.47 101,481
09/13/2012 12.38 12.85 12.32 12.58 142,104
09/12/2012 12.21 12.42 12.11 12.4 83,348
09/11/2012 12.24 12.27 12.06 12.15 59,758
09/10/2012 12.17 12.32 11.98 12.2 91,714
09/07/2012 12.15 12.355 12 12.21 102,102
09/06/2012 11.98 12.41 11.93 12.12 167,827
09/05/2012 12.09 12.12 11.12 11.92 216,572
09/04/2012 11.66 12.23 11.47 12.12 146,338
08/31/2012 11.99 11.99 11.645 11.71 117,373
08/30/2012 11.93 11.94 11.8 11.86 91,178
08/29/2012 11.93 12.04 11.81 11.96 140,209
08/28/2012 12 12.08 11.8 11.86 94,772
08/27/2012 12.08 12.26 11.82 12.02 105,608
08/24/2012 12 12.14 11.931 12.05 96,655
08/23/2012 12.31 12.31 12.03 12.06 86,737
08/22/2012 12.45 12.49 12.21 12.3 99,704
08/21/2012 12.56 12.69 12.41 12.45 119,565
08/20/2012 12.55 12.58 12.3 12.5 134,552
08/17/2012 12.22 12.62 12.1501 12.62 121,240
08/16/2012 11.91 12.26 11.72 12.22 134,760
08/15/2012 11.5 11.95 11.24 11.92 198,351
08/14/2012 12.15 12.17 11.84 11.95 117,716
08/13/2012 12.14 12.62 11.77 12.06 55,444
08/10/2012 11.86 12.2612 11.71 12.18 73,870
08/09/2012 11.84 12.0175 11.765 11.86 95,845
08/08/2012 11.93 12.13 11.77 11.87 111,585
08/07/2012 11.99 12.21 11.96 11.99 264,126
08/06/2012 12.04 12.24 11.91 11.93 79,706
08/03/2012 11.97 12.22 11.79 12.02 85,369
08/02/2012 11.91 12.03 11.72 11.75 75,753
08/01/2012 12.4 12.44 11.95 11.98 103,979
07/31/2012 12.42 12.64 12.21 12.36 127,244
07/30/2012 12.93 12.93 12.1 12.42 173,420
07/27/2012 12.79 12.9408 12.04 12.8 304,262
07/26/2012 12.24 12.8 11.84 12.79 367,433
07/25/2012 12.39 12.48 12 12.1 188,748
07/24/2012 12.65 12.65 12.25 12.33 109,227
07/23/2012 12.7 12.79 12.64 12.64 178,096
07/20/2012 13.03 13.07 12.81 12.95 169,128
07/19/2012 13.42 13.5 13.06 13.13 221,147
07/18/2012 12.86 13.8399 12.758 13.36 595,270
07/17/2012 12.76 12.95 12.71 12.9 211,390
07/16/2012 12.73 12.83 12.63 12.71 77,861
07/13/2012 12.69 12.88 12.62 12.75 85,502
07/12/2012 12.46 12.66 12.4 12.62 114,789
07/11/2012 12.67 12.69 12.44 12.6 121,112
07/10/2012 12.35 12.75 12.2932 12.64 319,028
07/09/2012 12.08 12.27 11.0701 12.26 172,689
07/06/2012 12.13 12.25 12.03 12.14 101,852
07/05/2012 12.28 12.28 12.1 12.22 149,522
07/03/2012 12.22 12.375 12.09 12.26 206,158
07/02/2012 11.68 12.14 11.49 12.14 241,819
06/29/2012 11.35 11.67 11.35 11.62 165,776
06/28/2012 11.33 11.45 10.82 11.13 82,798
06/27/2012 11.1 11.46 10.95 11.46 85,196
06/26/2012 11.16 11.36 10.94 11.09 125,802
06/25/2012 11.22 11.22 11 11.11 106,846
06/22/2012 11.13 11.43 11.07 11.38 384,696
06/21/2012 11.35 11.37 11.02 11.08 284,326
06/20/2012 11.1 11.415 11.03 11.33 175,921
06/19/2012 10.7 11.18 10.65 11.14 572,205
06/18/2012 10.29 10.88 10.29 10.68 389,180
06/15/2012 10.08 10.38 9.96 10.37 390,311
06/14/2012 10.35 10.38 9.98 10.1 135,425
06/13/2012 10.7 10.71 10.31 10.37 76,861
06/12/2012 10.67 10.78 10.3 10.71 83,307
06/11/2012 10.98 11.0889 10.57 10.6 126,249
06/08/2012 10.63 10.94 10.57 10.92 189,417
06/07/2012 10.8 10.91 10.65 10.69 138,938
06/06/2012 10.83 10.948 10.7801 10.81 129,859
06/05/2012 10.75 10.98 10.672 10.82 77,620
06/04/2012 10.93 11.04 10.67 10.85 74,639
06/01/2012 11 11.14 10.85 10.88 79,488
05/31/2012 11.48 11.55 11.09 11.2 164,184
05/30/2012 11.45 11.705 11.39 11.49 136,473
05/29/2012 11.35 11.64 11.32 11.57 92,877
05/25/2012 11.17 11.3 11.13 11.22 49,075
05/24/2012 11.4 11.4 11.07 11.2 63,227
05/23/2012 11.38 11.39 11.18 11.38 52,135
05/22/2012 11.9 11.91 11.4 11.5 103,370
05/21/2012 11.5 11.9 11.43 11.87 87,259
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.