Quantcast
BABY

Natus Medical Incorporated Common Stock Historical Stock Prices

$24.83
*  
0.01
0.04%
Get BABY Alerts
*Delayed - data as of Jun. 20, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

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 24.90 25.05 24.47 24.83 87,065
06/19/2019 24.42 24.97 24.14 24.82 328,471
06/18/2019 23.74 24.4 23.67 24.38 172,271
06/17/2019 23.98 23.99 23.535 23.59 202,386
06/14/2019 24.48 24.57 23.96 23.97 99,978
06/13/2019 24.75 24.85 24.34 24.59 131,050
06/12/2019 24.56 24.87 24.52 24.65 73,858
06/11/2019 25.13 25.13 24.24 24.58 151,514
06/10/2019 24.93 25.32 24.93 24.97 113,736
06/07/2019 24.85 25.21 24.7001 24.86 68,000
06/06/2019 25.09 25.32 24.49 24.79 128,139
06/05/2019 25.83 25.83 25.1 25.11 135,321
06/04/2019 25.08 25.99 25.01 25.79 197,152
06/03/2019 24.93 25.12 24.63 24.9 130,284
05/31/2019 25.05 25.085 24.65 24.9 126,069
05/30/2019 25.49 25.65 25.05 25.32 92,731
05/29/2019 25.67 25.85 25.3 25.44 119,804
05/28/2019 26.13 26.48 25.79 25.84 130,655
05/24/2019 26.47 26.61 26.02 26.2 109,201
05/23/2019 26.69 26.82 26.285 26.37 238,488
05/22/2019 26.65 26.95 26.63 26.81 138,182
05/21/2019 26.37 26.97 26.3 26.67 217,534
05/20/2019 26.14 26.41 25.83 26.25 135,825
05/17/2019 26.06 26.54 25.68 26.35 200,485
05/16/2019 26.17 26.76 26.07 26.3 231,352
05/15/2019 25.62 26.35 25.62 26.05 117,502
05/14/2019 25.77 26.12 25.75 25.86 89,231
05/13/2019 25.9 26.31 25.6598 25.77 100,218
05/10/2019 26.59 26.59 25.77 26.36 146,812
05/09/2019 26.67 26.93 26.35 26.64 252,432
05/08/2019 26.71 27.16 26.445 26.83 133,974
05/07/2019 27.47 27.9 25.8848 26.78 264,648
05/06/2019 27.12 27.75 26.83 27.71 162,184
05/03/2019 27.09 27.67 27.06 27.54 195,472
05/02/2019 26.77 27.165 26.76 27.07 186,637
05/01/2019 26.77 27.21 26.53 26.82 382,567
04/30/2019 26.42 26.79 26 26.76 309,592
04/29/2019 26.2 26.65 26.1 26.41 236,767
04/26/2019 24.73 27.26 24.73 26.07 635,471
04/25/2019 24.69 25.25 24.43 25.19 277,833
04/24/2019 24.65 24.87 24.46 24.65 202,436
04/23/2019 23.93 24.99 23.93 24.65 213,176
04/22/2019 23.91 24.49 23.84 23.94 402,282
04/18/2019 23.85 24.13 23.575 24.04 283,964
04/17/2019 25 25.01 23.725 23.83 342,305
04/16/2019 25.12 25.21 24.6 24.98 224,976
04/15/2019 25.41 25.52 25.01 25.04 237,254
04/12/2019 25.54 25.79 25.36 25.38 153,091
04/11/2019 25.69 25.88 25.35 25.38 206,771
04/10/2019 25.64 26 25.54 25.65 168,079
04/09/2019 25.78 25.84 25.43 25.59 144,551
04/08/2019 25.8 25.84 25.515 25.81 114,950
04/05/2019 25.5 25.98 25.5 25.84 291,718
04/04/2019 25.61 25.61 25.25 25.44 160,022
04/03/2019 25.34 25.785 25.15 25.63 184,665
04/02/2019 25 25.18 24.445 25.01 209,827
04/01/2019 25.55 25.645 24.74 24.99 190,046
03/29/2019 25.57 25.65 25.23 25.38 164,252
03/28/2019 25.73 26.08 25.12 25.39 156,716
03/27/2019 25.77 25.96 25.25 25.79 149,094
03/26/2019 25.69 26.23 25.63 25.8 233,484
03/25/2019 25.1 25.74 24.88 25.6 228,808
03/22/2019 26.72 26.76 25.2 25.2 244,950
03/21/2019 26.36 27.24 26.36 26.88 308,500
03/20/2019 26.7 27 26.34 26.45 221,801
03/19/2019 27.03 27.045 26.66 26.75 158,333
*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?



Smart Portfolio