BABY

Natus Medical Incorporated Historical Stock Prices

$28.77
*  
0.63
2.14%
Get BABY Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading BABY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 31-JUL-2013 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.90  29.479  28.51  28.77 372,720
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
07/02/2014 26.11 26.48 25.97 26.2 194,233
07/01/2014 25.3 26.48 25.272 26.22 400,322
06/30/2014 24.83 25.18 24.73 25.14 292,190
06/27/2014 24.53 25.07 24.53 24.99 620,143
06/26/2014 24.72 24.89 24.315 24.72 151,400
06/25/2014 24.76 25.16 24.62 24.72 151,871
06/24/2014 24.96 25.58 24.88 25 169,980
06/23/2014 25.74 25.96 24.95 24.99 228,184
06/20/2014 25.99 25.99 25.37 25.66 395,970
06/19/2014 26.29 26.29 25.69 25.85 118,403
06/18/2014 25.82 26.23 25.6537 26.2 155,835
06/17/2014 25.68 25.89 25.47 25.815 195,366
06/16/2014 25 25.81 25 25.77 138,406
06/13/2014 25.27 25.42 24.98 25.05 205,451
06/12/2014 25.16 25.46 24.9 25.28 151,908
06/11/2014 24.92 25.4 24.92 25.27 169,784
06/10/2014 24.98 25.23 24.571 25.22 142,565
06/09/2014 25.08 25.5 24.98 25.04 246,382
06/06/2014 24.71 25.07 24.49 24.94 413,026
06/05/2014 23.88 24.51 23.42 24.5 245,193
06/04/2014 23.77 24.18 23.4 23.71 191,503
06/03/2014 23.83 24.085 23.76 23.87 173,947
06/02/2014 24.67 24.87 23.87 23.96 136,882
05/30/2014 24.87 24.87 24.37 24.65 208,264
05/29/2014 24.77 24.92 24.45 24.84 163,450
05/28/2014 24.68 24.99 24.5 24.72 160,549
05/27/2014 24.3 24.86 24.15 24.79 225,253
05/23/2014 23.96 24.23 23.69 24.14 170,605
05/22/2014 23.81 24.3 23.65 23.96 156,330
05/21/2014 23.82 24.26 23.569 23.71 185,823
05/20/2014 24.29 24.32 23.46 23.65 322,669
05/19/2014 24.4 24.804 24.031 24.44 233,907
05/16/2014 24.47 24.56 23.69 24.44 272,579
05/15/2014 24.5 24.58 24.13 24.49 265,741
05/14/2014 24.87 25.125 24.6 24.71 338,218
05/13/2014 24.86 25.08 24.63 24.98 391,264
05/12/2014 24.04 25.13 23.892 24.89 242,202
05/09/2014 23.48 24.21 23.4 24.03 178,663
05/08/2014 23.98 24.6 23.53 23.62 246,949
05/07/2014 24.54 24.9775 23.76 24.07 381,864
05/06/2014 24.45 25.12 24.45 24.55 245,633
05/05/2014 24.13 24.7799 24.087 24.67 243,627
05/02/2014 24.67 24.6996 24.2501 24.34 353,882
05/01/2014 24.71 25.1 24.4 24.6 334,128
04/30/2014 24.73 24.8999 24.11 24.83 387,783
04/29/2014 25.14 25.44 24.61 24.9 205,530
04/28/2014 25.13 25.53 24.4 25.04 223,192
04/25/2014 25.68 25.88 24.92 24.96 384,410
04/24/2014 26.43 26.5 25.6801 25.86 376,156
04/23/2014 25.51 26.24 24.32 26.08 688,285
04/22/2014 24.73 24.73 24.28 24.39 270,968
04/21/2014 24.23 24.74 23.97 24.7 226,161
04/17/2014 23.6 24.6 23.39 24.26 334,066
04/16/2014 22.73 23.79 22.37 23.75 407,266
04/15/2014 23.38 23.78 21.54 22.53 790,474
04/14/2014 23.46 24.36 23.02 23.32 417,412
04/11/2014 23.96 24.43 23.11 23.16 699,383
04/10/2014 25.51 25.939 24.0355 24.35 346,463
04/09/2014 24.18 25.73 24.14 25.59 304,643
04/08/2014 24.42 24.68 24.1 24.2 263,811
04/07/2014 24.55 24.89 24.01 24.48 249,433
04/04/2014 26.03 26.2049 24.52 24.66 308,255
04/03/2014 26.25 26.44 25.5501 25.81 154,879
04/02/2014 26.74 26.95 26.09 26.23 272,862
04/01/2014 25.98 26.92 25.8 26.59 347,120
03/31/2014 24.7 26.08 24.61 25.8 396,951
03/28/2014 24.36 25.29 24.3 24.5 246,754
03/27/2014 24.5 25 24.0401 24.34 271,880
03/26/2014 25.31 25.31 24.52 24.54 320,952
03/25/2014 25.06 25.72 24.84 25.07 218,918
03/24/2014 26.18 26.29 24.76 24.86 448,453
03/21/2014 26.4 26.619 25.9 26.15 269,496
03/20/2014 27.01 27.28 26.09 26.25 273,357
03/19/2014 26.89 27.4 26.55 27.02 228,792
03/18/2014 26.34 27.12 26.25 26.94 221,021
03/17/2014 26.3 26.6725 26.07 26.35 222,532
03/14/2014 25.92 26.3 25.8401 26.08 236,441
03/13/2014 26.54 26.55 25.66 25.93 294,931
03/12/2014 25.71 26.38 25.15 26.33 273,470
03/11/2014 26.36 26.809 25.63 25.91 289,776
03/10/2014 26.41 26.9399 26.02 26.3 263,057
03/07/2014 26.95 26.95 25.719 26.51 261,050
03/06/2014 26.91 27.705 26.6 26.7 473,172
03/05/2014 26.39 27.15 26.01 26.75 336,382
03/04/2014 25.5 26.6 25.5 26.42 345,467
03/03/2014 24.73 25.34 24.501 25.16 310,591
02/28/2014 25.9 25.985 24.87 25.1 300,987
02/27/2014 26.19 26.63 25.65 25.9 344,016
02/26/2014 25.8 26.66 25.8 26 329,025
02/25/2014 26.14 26.17 25.6508 25.8 237,961
02/24/2014 25.34 26.68 25.34 26.24 640,358
02/21/2014 25.89 25.9996 25.07 25.31 353,826
02/20/2014 24.94 26 24.94 25.77 482,734
02/19/2014 25.58 25.7686 24.91 24.95 284,472
02/18/2014 25.05 25.87 24.6399 25.7 535,331
02/14/2014 24.79 25.04 24.61 24.64 280,376
02/13/2014 24.11 25.22 24.01 24.89 385,139
02/12/2014 24.72 25.199 24.23 24.39 341,018
02/11/2014 24.18 24.95 24.18 24.63 493,837
02/10/2014 24.07 24.29 23.8 24.05 241,849
02/07/2014 24.1 24.55 24 24.21 351,847
02/06/2014 24.32 24.77 23.83 23.98 406,058
02/05/2014 23.81 24.4 23.46 24.17 284,597
02/04/2014 24.28 24.6999 23.81 24.02 385,353
02/03/2014 25.87 25.89 23.89 24.14 571,818
01/31/2014 25.77 26.28 25.4501 25.89 510,249
01/30/2014 25.25 26.98 25.25 26.27 852,513
01/29/2014 25.82 26.87 24.22 25.85 1,573,519
01/28/2014 23.72 24.3 23.51 24.09 422,951
01/27/2014 24.28 25.34 22.52 23.72 1,155,416
01/24/2014 25.19 25.3861 23.41 24.29 714,209
01/23/2014 25.64 25.71 24.9107 25.43 364,374
01/22/2014 25.84 26.47 25.5 25.76 359,783
01/21/2014 25.88 26.04 25.5 25.7 343,002
01/17/2014 25.89 26.07 25.44 25.66 264,007
01/16/2014 25.7 26.05 25.4 25.86 346,319
01/15/2014 25.62 26.1 25.31 25.66 540,269
01/14/2014 23.75 25.59 23.2501 25.55 634,724
01/13/2014 24.49 24.509 23.01 23.54 639,797
01/10/2014 24.19 24.4949 23.63 24.43 700,931
01/09/2014 24.23 24.552 23.91 24.21 486,021
01/08/2014 24.29 24.74 23.91 24.08 553,026
01/07/2014 24.5 25.58 24.0501 24.29 611,441
01/06/2014 23.05 24.659 22.62 24.26 1,033,836
01/03/2014 22.19 23.0728 22.03 22.72 320,364
01/02/2014 22.4 22.41 21.11 22.17 452,575
12/31/2013 22.05 22.7972 21.89 22.5 211,703
12/30/2013 22.31 22.31 21.76 22.02 179,033
12/27/2013 22.58 22.58 22.14 22.41 152,948
12/26/2013 22.48 22.8999 22.19 22.48 192,394
12/24/2013 22.92 22.9969 22.13 22.43 113,682
12/23/2013 22.3 23.03 22.01 22.8 302,538
12/20/2013 21.48 22.23 21.1201 22.04 859,184
12/19/2013 21.76 21.81 21.25 21.41 193,309
12/18/2013 21.23 22 21.0211 21.79 254,421
12/17/2013 21.37 21.49 21.13 21.26 256,070
12/16/2013 21.01 21.5599 20.87 21.31 356,677
12/13/2013 20.84 21.07 20.62 20.92 302,056
12/12/2013 20.96 21.01 20.56 20.82 367,958
12/11/2013 21.83 21.95 20.72 21.01 398,201
12/10/2013 22.26 22.33 21.719 21.84 279,818
12/09/2013 22.34 22.632 22.02 22.2 233,085
12/06/2013 21.98 22.81 21.73 22.25 433,144
12/05/2013 22.13 22.51 21.72 21.73 454,788
12/04/2013 21.73 22.47 21.62 22.13 387,336
12/03/2013 22.15 22.7 21.51 21.78 505,756
12/02/2013 22.91 23.0395 21.975 22.15 522,589
11/29/2013 22.78 23.38 22.61 23.03 212,109
11/27/2013 22.06 22.95 21.76 22.53 383,680
11/26/2013 21.4 22.18 21.025 21.95 350,776
11/25/2013 21.21 21.45 21.11 21.3 348,416
11/22/2013 21.12 21.35 20.88 21.07 236,364
11/21/2013 20.95 21.75 20.92 21.05 284,977
11/20/2013 21.14 21.28 20.76 20.91 213,524
11/19/2013 20.95 21.2299 20.76 21 383,310
11/18/2013 22.17 22.36 21 21.04 422,460
11/15/2013 21.32 22.43 21.32 22.14 375,277
11/14/2013 21.53 22.1 20.84 21.32 490,260
11/13/2013 20.99 21.5947 20.95 21.33 366,854
11/12/2013 19.37 21.15 19.37 21.08 448,579
11/11/2013 19.15 19.6 19.08 19.56 198,478
11/08/2013 18.91 19.599 18.91 19.18 260,199
11/07/2013 19.42 19.62 18.9 18.92 159,048
11/06/2013 19.58 19.6399 19.25 19.35 198,789
11/05/2013 19.67 19.76 19.38 19.4 147,493
11/04/2013 18.96 19.9 18.5843 19.77 322,661
11/01/2013 19.7 19.72 18.29 18.83 469,821
10/31/2013 19.84 20.14 19.58 19.73 283,453
10/30/2013 19.95 20.169 19.74 19.87 245,469
10/29/2013 19.54 20.24 19.331 19.96 338,882
10/28/2013 19.6 20 19.02 19.6 692,299
10/25/2013 19.51 20.49 18.95 19.52 819,905
10/24/2013 18.94 19.98 17.0675 19.31 2,142,904
10/23/2013 14.82 15.19 14.6 15.11 117,931
10/22/2013 14.77 15.11 14.77 14.86 69,062
10/21/2013 14.92 15.09 14.69 14.73 100,409
10/18/2013 14.94 15.11 14.7 14.88 150,583
10/17/2013 14.61 14.81 14.61 14.79 99,265
10/16/2013 14.7 14.79 14.57 14.65 107,833
10/15/2013 14.42 14.65 14.33 14.6 93,762
10/14/2013 14.26 14.57 14.0226 14.5 62,087
10/11/2013 13.84 14.45 13.77 14.38 62,495
10/10/2013 13.82 13.92 13.65 13.92 204,267
10/09/2013 13.69 13.8 13.58 13.61 156,579
10/08/2013 13.75 13.9 13.55 13.66 144,632
10/07/2013 13.73 13.86 13.65 13.67 176,895
10/04/2013 13.78 14.05 13.75 13.84 106,102
10/03/2013 14.47 14.51 13.77 13.82 164,602
10/02/2013 14.4 14.52 14.32 14.46 134,305
10/01/2013 14.19 14.48 14.01 14.48 156,390
09/30/2013 13.75 14.22 13.75 14.18 142,227
09/27/2013 13.79 13.9562 13.76 13.88 49,563
09/26/2013 14.24 14.24 13.71 13.91 54,293
09/25/2013 13.95 14.33 13.85 14.17 92,672
09/24/2013 14 14.14 13.85 13.9 101,805
09/23/2013 14.05 14.13 13.76 14.01 90,192
09/20/2013 13.75 14.15 13.6125 14.09 544,429
09/19/2013 13.86 13.86 13.56 13.7 53,852
09/18/2013 13.73 13.93 13.4791 13.85 76,100
09/17/2013 13.42 13.85 13.29 13.85 117,783
09/16/2013 13.83 13.89 13.36 13.42 154,782
09/13/2013 13.59 13.76 13.57 13.67 80,020
09/12/2013 13.97 14.01 13.47 13.53 126,998
09/11/2013 13.82 14.005 13.82 13.98 79,233
09/10/2013 13.77 13.95 13.59 13.85 195,237
09/09/2013 13.35 13.74 13.29 13.74 105,234
09/06/2013 13.52 13.54 13.045 13.27 57,020
09/05/2013 13.37 13.53 13.3 13.48 148,252
09/04/2013 13.45 13.48 13.17 13.33 115,718
09/03/2013 13.39 13.5 13.16 13.42 129,199
08/30/2013 13.48 13.4899 12.99 13.15 150,852
08/29/2013 13.34 13.61 13.3001 13.51 78,579
08/28/2013 13.48 13.51 13.28 13.34 112,562
08/27/2013 13.6 13.61 13.33 13.48 161,477
08/26/2013 13.69 13.79 13.46 13.76 162,552
08/23/2013 13.57 13.74 13.42 13.65 132,528
08/22/2013 13.42 13.78 13.38 13.57 67,246
08/21/2013 13.35 13.45 13.18 13.35 91,183
08/20/2013 13.09 13.55 13.065 13.44 137,598
08/19/2013 12.93 13.25 12.77 13.1 242,734
08/16/2013 13.36 13.52 13.24 13.42 181,831
08/15/2013 13.43 13.64 13.22 13.41 156,197
08/14/2013 13.71 13.82 13.52 13.59 188,845
08/13/2013 13.7 14.08 13.63 13.75 121,271
08/12/2013 13.49 13.98 13.45 13.92 125,710
08/09/2013 13.59 13.82 13.42 13.54 139,705
08/08/2013 13.62 13.71 13.45 13.67 148,333
08/07/2013 13.59 13.766 13.411 13.49 114,959
08/06/2013 13.94 13.94 13.6 13.68 181,400
08/05/2013 13.77 14 13.77 13.99 184,504
08/02/2013 13.53 13.94 13.43 13.87 144,386
08/01/2013 12.95 13.81 12.52 13.64 1,040,888
07/31/2013 12.72 12.9 12.67 12.79 124,143
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.

Research Brokers before you trade

Want to trade FX?