Natus Medical Incorporated - NTUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 20, 2022	32.9	32.96	32.96	33.07	32.84	132,698
July 19, 2022	32.94	32.93	32.93	33.07	32.82	169,168
July 18, 2022	32.79	32.81	32.81	32.95	32.76	136,212
July 15, 2022	32.89	32.79	32.79	32.95	32.69	102,745
July 14, 2022	32.63	32.7	32.7	32.79	32.63	109,196
July 13, 2022	32.56	32.69	32.69	32.75	32.56	122,193
July 12, 2022	32.8	32.74	32.74	32.98	32.62	190,800
July 11, 2022	32.91	32.76	32.76	33.02	32.7	130,445
July 08, 2022	32.82	32.87	32.87	33.04	32.76	134,535
July 07, 2022	32.74	32.79	32.79	32.89	32.74	285,054
July 06, 2022	32.84	32.68	32.68	32.94	32.63	388,725
July 05, 2022	32.65	32.82	32.82	33.15	32.58	192,625
July 01, 2022	32.65	32.7	32.7	32.87	32.65	183,251
June 30, 2022	32.9	32.77	32.77	33.14	32.67	552,224
June 29, 2022	32.84	32.7	32.7	32.85	32.66	185,264
June 28, 2022	33.05	32.9	32.9	33.25	32.82	150,193
June 27, 2022	32.94	33.11	33.11	33.16	32.67	115,497
June 24, 2022	32.4	32.65	32.65	32.81	32.4	759,998
June 23, 2022	31.8	32.28	32.28	32.33	31.8	425,698
June 22, 2022	32.2	31.97	31.97	32.49	31.97	208,182
June 21, 2022	31.18	32.29	32.29	32.3	31.1	206,652
June 17, 2022	30.54	31.08	31.08	31.41	30.54	633,796
June 16, 2022	31.66	30.49	30.49	31.77	30.47	281,335
June 15, 2022	31.84	31.7	31.7	32.13	31.68	270,394
June 14, 2022	32.46	31.79	31.79	32.48	31.75	591,132
June 13, 2022	32.62	32.5	32.5	32.68	32.32	298,341
June 10, 2022	32.7	32.71	32.71	32.9	32.62	190,821
June 09, 2022	32.65	32.68	32.68	32.8	32.62	188,049
June 08, 2022	32.6	32.63	32.63	32.81	32.6	308,735
June 07, 2022	32.66	32.62	32.62	32.84	32.52	297,709
June 06, 2022	32.97	32.65	32.65	32.98	32.5	330,129
June 03, 2022	32.8	32.82	32.82	33.05	32.8	560,958
June 02, 2022	32.8	32.88	32.88	32.97	32.8	294,970
June 01, 2022	32.79	32.75	32.75	32.92	32.75	626,555
May 31, 2022	32.76	32.79	32.79	32.88	32.76	368,204
May 27, 2022	32.72	32.83	32.83	32.92	32.68	319,192
May 26, 2022	32.76	32.78	32.78	32.85	32.73	278,480
May 25, 2022	32.75	32.73	32.73	32.82	32.71	380,592
May 24, 2022	32.85	32.81	32.81	32.86	32.6	744,945
May 23, 2022	32.9	32.87	32.87	32.96	32.76	200,105
May 20, 2022	32.83	32.91	32.91	32.93	32.64	231,102
May 19, 2022	32.6	32.67	32.67	32.9	32.55	510,927
May 18, 2022	32.76	32.67	32.67	32.88	32.55	432,065
May 17, 2022	32.75	32.76	32.76	32.87	32.45	184,183
May 16, 2022	32.4	32.65	32.65	32.79	32.37	204,140
May 13, 2022	32.58	32.57	32.57	32.74	32.31	348,693
May 12, 2022	32.39	32.58	32.58	32.59	32.05	290,843
May 11, 2022	32.6	32.33	32.33	32.82	32.28	606,496
May 10, 2022	32.63	32.78	32.78	32.78	32.12	492,573
May 09, 2022	32.95	32.34	32.34	33	32.17	498,073
May 06, 2022	33.06	32.95	32.95	33.15	32.94	328,093
May 05, 2022	33.11	33.04	33.04	33.24	33.04	608,613
May 04, 2022	33.29	33.1	33.1	33.33	33.04	1.14M
May 03, 2022	33.15	33.16	33.16	33.37	33.01	367,156
May 02, 2022	33.22	33.13	33.13	33.38	32.72	740,000
April 29, 2022	33.33	33.27	33.27	33.4	33.1	421,970
April 28, 2022	33.38	33.33	33.33	33.43	33.2	327,045
April 27, 2022	33.25	33.28	33.28	33.48	33.25	839,064
April 26, 2022	33.3	33.42	33.42	33.57	33.2	1.09M
April 25, 2022	33.35	33.28	33.28	33.48	33.21	1M

Natus Medical Incorporated (NTUS) NASDAQ