Natus Medical Incorporated (NTUS) Historical Stock Data
32.96 ↑0.00 (0.00%)
As of July 20, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, NTUS is up 0.00% a day on average. There have been 16 days where Natus Medical Incorporated closed green and 14 days where NTUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 32.90 | 32.96 | ↑$0.06 (0.18%) | 32.84 | 33.07 | 103.69K |
| 2022-07-19 | 32.94 | 32.93 | ↓$0.01 (-0.03%) | 32.82 | 33.07 | 158.03K |
| 2022-07-18 | 32.79 | 32.81 | ↑$0.02 (0.06%) | 32.76 | 32.95 | 131.30K |
| 2022-07-15 | 32.89 | 32.79 | ↓$0.10 (-0.30%) | 32.69 | 32.95 | 100.55K |
| 2022-07-14 | 32.63 | 32.70 | ↑$0.07 (0.21%) | 32.63 | 32.76 | 108.54K |
| 2022-07-13 | 32.56 | 32.69 | ↑$0.13 (0.40%) | 32.56 | 32.75 | 121.59K |
| 2022-07-12 | 32.80 | 32.74 | ↓$0.06 (-0.18%) | 32.68 | 32.98 | 183.17K |
| 2022-07-11 | 32.91 | 32.76 | ↓$0.15 (-0.46%) | 32.70 | 33.02 | 127.82K |
| 2022-07-08 | 32.82 | 32.87 | ↑$0.05 (0.15%) | 32.76 | 33.04 | 133.73K |
| 2022-07-07 | 32.74 | 32.79 | ↑$0.05 (0.15%) | 32.74 | 32.89 | 284.61K |
| 2022-07-06 | 32.84 | 32.68 | ↓$0.16 (-0.49%) | 32.63 | 32.93 | 387.20K |
| 2022-07-05 | 32.65 | 32.82 | ↑$0.17 (0.52%) | 32.58 | 33.15 | 186.50K |
| 2022-07-01 | 32.65 | 32.70 | ↑$0.05 (0.15%) | 32.65 | 32.84 | 181.12K |
| 2022-06-30 | 32.90 | 32.77 | ↓$0.13 (-0.40%) | 32.67 | 33.14 | 536.13K |
| 2022-06-29 | 32.84 | 32.70 | ↓$0.14 (-0.43%) | 32.66 | 32.85 | 174.31K |
| 2022-06-28 | 33.05 | 32.90 | ↓$0.15 (-0.45%) | 32.82 | 33.25 | 145.95K |
| 2022-06-27 | 32.94 | 33.11 | ↑$0.17 (0.52%) | 32.74 | 33.16 | 113.23K |
| 2022-06-24 | 32.40 | 32.65 | ↑$0.25 (0.77%) | 32.40 | 32.81 | 436.49K |
| 2022-06-23 | 31.80 | 32.28 | ↑$0.48 (1.51%) | 31.80 | 32.32 | 420.84K |
| 2022-06-22 | 32.20 | 31.97 | ↓$0.23 (-0.71%) | 31.97 | 32.49 | 208.18K |
| 2022-06-21 | 31.18 | 32.29 | ↑$1.11 (3.56%) | 31.10 | 32.30 | 165.98K |
| 2022-06-17 | 30.54 | 31.08 | ↑$0.54 (1.77%) | 30.54 | 31.41 | 616.38K |
| 2022-06-16 | 31.66 | 30.49 | ↓$1.17 (-3.70%) | 30.47 | 31.77 | 278.96K |
| 2022-06-15 | 31.84 | 31.70 | ↓$0.14 (-0.44%) | 31.68 | 32.13 | 270.18K |
| 2022-06-14 | 32.46 | 31.79 | ↓$0.67 (-2.06%) | 31.75 | 32.46 | 590.05K |
| 2022-06-13 | 32.62 | 32.50 | ↓$0.12 (-0.37%) | 32.32 | 32.68 | 259.46K |
| 2022-06-10 | 32.70 | 32.71 | ↑$0.01 (0.03%) | 32.62 | 32.90 | 188.66K |
| 2022-06-09 | 32.65 | 32.68 | ↑$0.03 (0.09%) | 32.62 | 32.80 | 188.05K |
| 2022-06-08 | 32.60 | 32.63 | ↑$0.03 (0.09%) | 32.60 | 32.81 | 288.76K |
| 2022-06-07 | 32.66 | 32.62 | ↓$0.04 (-0.12%) | 32.52 | 32.73 | 290.66K |
Create an account or log in to view more rows.
$NTUS bought more
$NTUS let’s ride
$NTUS Bears get cremated today
$NTUS good times
$NTUS volume is almost nonexistent
$NTUS Like if you’re a bull
$NTUS Nothing but time to wait
$NTUS wtf is that dump
$NTUS adding next Friday
$NTUS last chance to load imo