Natus Medical Incorporated Common Stockのデータ

Natus Medical Incorporated Common Stockの基本情報

名前 Natus Medical Incorporated Common Stock
ティッカー NTUS
United States
上場年 nan
セクター Health Care

Natus Medical Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.74 25.95 26.03 26.21 142700.0 26.21
2021-02-12 26.97 26.28 26.6 26.57 83500.0 26.57
2021-02-11 27.0 26.11 26.84 26.76 95400.0 26.76
2021-02-10 27.42 26.28 27.2 26.56 115200.0 26.56
2021-02-09 26.99 26.53 26.6 26.85 81100.0 26.85
2021-02-08 26.49 25.91 26.04 26.45 312900.0 26.45
2021-02-05 25.92 24.53 25.92 25.87 170600.0 25.87
2021-02-04 25.66 24.94 25.22 25.56 161200.0 25.56
2021-02-03 25.27 24.63 25.12 25.12 189300.0 25.12
2021-02-02 25.86 24.93 25.62 25.23 163000.0 25.23
2021-02-01 25.43 24.27 24.51 25.35 265000.0 25.35
2021-01-29 25.06 24.0 24.74 24.37 187400.0 24.37
2021-01-28 26.45 24.83 26.45 24.92 268400.0 24.92
2021-01-27 26.9 26.01 26.74 26.07 287500.0 26.07
2021-01-26 27.58 27.0 27.0 27.3 129200.0 27.3
2021-01-25 27.27 26.11 26.38 27.25 149800.0 27.25
2021-01-22 26.83 26.34 26.44 26.72 231600.0 26.72
2021-01-21 27.37 26.37 27.03 26.78 202600.0 26.78
2021-01-20 27.97 26.79 27.09 27.11 327900.0 27.11
2021-01-19 27.17 25.65 26.04 27.08 229300.0 27.08
2021-01-15 26.14 25.36 25.78 25.7 185000.0 25.7
2021-01-14 26.12 25.01 25.1 26.01 164300.0 26.01
2021-01-13 26.23 24.87 26.07 25.02 334200.0 25.02
2021-01-12 26.24 24.42 24.91 26.19 385800.0 26.19
2021-01-11 24.99 23.71 24.05 24.92 250000.0 24.92
2021-01-08 24.01 23.51 23.99 23.97 213800.0 23.97
2021-01-07 24.1 22.58 22.9 23.91 295200.0 23.91
2021-01-06 22.99 21.15 21.64 22.92 358100.0 22.92
2021-01-05 21.35 20.61 20.61 21.29 137800.0 21.29
2021-01-04 20.82 19.93 20.16 20.61 286900.0 20.61
2020-12-31 20.26 19.85 19.98 20.04 125500.0 20.04
2020-12-30 20.23 19.03 19.38 20.05 249100.0 20.05
2020-12-29 19.79 19.04 19.73 19.4 128800.0 19.4
2020-12-28 20.23 19.55 20.17 19.62 190900.0 19.62
2020-12-24 20.18 19.59 19.95 19.97 66000.0 19.97
2020-12-23 20.25 19.45 19.45 19.99 160700.0 19.99
2020-12-22 20.11 19.55 20.07 19.61 138000.0 19.61
2020-12-21 20.4 19.5 20.3 20.04 180800.0 20.04
2020-12-18 21.54 20.55 21.19 20.75 806600.0 20.75
2020-12-17 21.17 20.58 20.88 21.1 113200.0 21.1
2020-12-16 21.02 20.2 20.29 20.76 137900.0 20.76
2020-12-15 20.64 19.91 20.23 20.34 129400.0 20.34
2020-12-14 20.91 20.14 20.88 20.18 143300.0 20.18
2020-12-11 21.21 20.58 20.88 20.79 169600.0 20.79
2020-12-10 21.03 20.61 20.91 20.76 96600.0 20.76
2020-12-09 21.41 20.7 21.2 21.07 212100.0 21.07
2020-12-08 21.2 20.67 20.8 21.0 179000.0 21.0
2020-12-07 21.24 20.65 21.0 20.82 140900.0 20.82
2020-12-04 21.15 20.41 20.59 20.99 152100.0 20.99
2020-12-03 21.2 20.46 21.2 20.51 237500.0 20.51
2020-12-02 21.17 20.58 20.7 21.09 126700.0 21.09
2020-12-01 21.25 20.68 21.07 20.87 212200.0 20.87
2020-11-30 21.42 20.85 21.39 20.92 197800.0 20.92
2020-11-27 21.59 21.21 21.42 21.44 64000.0 21.44
2020-11-25 21.92 21.4 21.79 21.45 171200.0 21.45
2020-11-24 21.98 21.03 21.22 21.91 189300.0 21.91
2020-11-23 21.15 20.43 20.69 20.97 169800.0 20.97
2020-11-20 20.48 19.88 20.02 20.42 214700.0 20.42
2020-11-19 20.76 20.07 20.68 20.31 121500.0 20.31
2020-11-18 21.28 20.72 21.18 20.76 104500.0 20.76
2020-11-17 21.38 20.41 20.75 21.05 141700.0 21.05
2020-11-16 21.69 20.88 21.34 21.03 183300.0 21.03
2020-11-13 21.27 20.6 20.89 20.91 137100.0 20.91
2020-11-12 20.85 19.69 19.95 20.68 241100.0 20.68
2020-11-11 20.98 20.11 20.92 20.47 180300.0 20.47
2020-11-10 20.99 20.2 20.79 20.82 219300.0 20.82
2020-11-09 21.48 20.0 20.28 20.63 253600.0 20.63
2020-11-06 19.77 19.22 19.62 19.54 151800.0 19.54
2020-11-05 19.92 19.35 19.71 19.46 274600.0 19.46
2020-11-04 19.87 18.71 18.71 19.63 223400.0 19.63
2020-11-03 19.13 17.99 18.0 18.95 526200.0 18.95
2020-11-02 18.28 16.9 18.26 17.68 283600.0 17.68
2020-10-30 18.95 17.68 18.8 18.21 623700.0 18.21
2020-10-29 18.31 17.26 17.3 17.8 248400.0 17.8
2020-10-28 18.27 17.3 17.75 17.38 219500.0 17.38
2020-10-27 18.44 17.86 18.38 18.05 203100.0 18.05
2020-10-26 18.42 17.83 17.98 18.36 224000.0 18.36
2020-10-23 18.45 17.94 18.35 18.12 126400.0 18.12
2020-10-22 18.13 17.62 17.69 18.11 158600.0 18.11
2020-10-21 18.24 17.6 17.97 17.72 75200.0 17.72
2020-10-20 18.26 17.9 18.23 17.95 156700.0 17.95
2020-10-19 18.75 18.0 18.75 18.04 123700.0 18.04
2020-10-16 18.77 18.18 18.26 18.55 86500.0 18.55
2020-10-15 18.49 17.89 18.11 18.34 91900.0 18.34
2020-10-14 18.53 18.2 18.41 18.28 73300.0 18.28
2020-10-13 18.56 18.08 18.37 18.38 255900.0 18.38
2020-10-12 18.53 18.05 18.11 18.44 185800.0 18.44
2020-10-09 18.16 17.5 17.89 18.1 191600.0 18.1
2020-10-08 17.87 17.2 17.47 17.7 158600.0 17.7
2020-10-07 17.65 17.21 17.3 17.45 149500.0 17.45
2020-10-06 18.09 17.1 18.01 17.25 210800.0 17.25
2020-10-05 18.07 17.5 17.53 17.87 171900.0 17.87
2020-10-02 17.57 16.84 16.97 17.42 255500.0 17.42
2020-10-01 17.32 16.6 17.32 17.19 299300.0 17.19
2020-09-30 17.57 17.0 17.04 17.13 293000.0 17.13
2020-09-29 17.0 16.66 16.89 16.9 276000.0 16.9
2020-09-28 19.0 16.92 17.42 16.96 202500.0 16.96
2020-09-25 17.45 16.53 16.55 17.28 418400.0 17.28
2020-09-24 17.04 16.38 16.99 16.65 389600.0 16.65
2020-09-23 17.6 17.07 17.44 17.12 259800.0 17.12
2020-09-22 17.52 16.95 17.29 17.42 187800.0 17.42
2020-09-21 17.98 16.93 17.98 17.24 247600.0 17.24
2020-09-18 18.53 17.88 18.41 18.29 606700.0 18.29
2020-09-17 18.32 17.99 18.13 18.2 177600.0 18.2
2020-09-16 18.31 17.81 18.18 18.25 198400.0 18.25
2020-09-15 18.41 17.97 18.27 18.09 183200.0 18.09
2020-09-14 18.32 17.79 17.79 18.23 145800.0 18.23
2020-09-11 17.9 17.55 17.75 17.72 146200.0 17.72
2020-09-10 17.96 17.67 17.67 17.68 230800.0 17.68
2020-09-09 17.96 17.51 17.81 17.73 272500.0 17.73
2020-09-08 18.13 17.58 17.98 17.76 258500.0 17.76
2020-09-04 18.62 18.13 18.4 18.15 246100.0 18.15
2020-09-03 18.29 17.97 18.2 18.15 258900.0 18.15
2020-09-02 18.15 17.81 17.88 18.15 178200.0 18.15
2020-09-01 18.31 17.69 18.11 17.94 281300.0 17.94
2020-08-31 18.37 17.73 17.79 18.16 304100.0 18.16
2020-08-28 17.95 17.39 17.8 17.86 161900.0 17.86
2020-08-27 17.85 17.38 17.39 17.72 274500.0 17.72
2020-08-26 17.39 16.67 16.99 17.32 335700.0 17.32
2020-08-25 17.23 16.87 16.95 17.06 223300.0 17.06
2020-08-24 16.96 16.61 16.89 16.82 290000.0 16.82
2020-08-21 17.48 16.81 17.3 16.88 416500.0 16.88
2020-08-20 17.41 16.89 17.14 17.34 142500.0 17.34
2020-08-19 17.51 17.23 17.38 17.33 234700.0 17.33
2020-08-18 18.06 17.28 17.98 17.34 244400.0 17.34
2020-08-17 18.04 17.6 17.83 17.89 289500.0 17.89
2020-08-14 17.82 17.4 17.55 17.81 256500.0 17.81
2020-08-13 17.77 17.38 17.51 17.64 285700.0 17.64
2020-08-12 18.12 17.47 18.11 17.6 275200.0 17.6
2020-08-11 18.35 17.82 18.35 17.9 466100.0 17.9
2020-08-10 18.65 17.94 17.94 18.08 315700.0 18.08
2020-08-07 18.35 17.78 18.03 17.96 327700.0 17.96
2020-08-06 18.32 17.96 18.1 18.15 213800.0 18.15
2020-08-05 18.39 17.52 17.52 18.19 428900.0 18.19
2020-08-04 18.04 17.48 17.61 17.52 318800.0 17.52
2020-08-03 18.63 17.37 18.63 17.57 677300.0 17.57
2020-07-31 21.12 18.34 20.44 18.58 635200.0 18.58
2020-07-30 21.35 20.1 20.65 21.1 227100.0 21.1
2020-07-29 21.45 20.39 20.87 21.0 223400.0 21.0
2020-07-28 21.1 20.2 20.73 20.81 312800.0 20.81
2020-07-27 21.03 20.68 20.83 20.87 114400.0 20.87
2020-07-24 21.38 20.72 21.32 20.89 123800.0 20.89
2020-07-23 21.65 21.09 21.35 21.3 184900.0 21.3
2020-07-22 22.4 21.24 22.26 21.36 151000.0 21.36
2020-07-21 22.63 21.93 22.08 22.47 269400.0 22.47
2020-07-20 22.35 21.68 21.85 21.8 111800.0 21.8
2020-07-17 22.65 21.72 21.73 22.21 139400.0 22.21
2020-07-16 22.4 21.63 21.93 21.79 110300.0 21.79
2020-07-15 22.38 21.64 21.64 22.23 209900.0 22.23
2020-07-14 21.37 20.82 21.24 21.1 170300.0 21.1
2020-07-13 21.86 21.16 21.39 21.23 161200.0 21.23
2020-07-10 21.29 20.53 20.82 21.15 132200.0 21.15
2020-07-09 21.16 20.35 20.98 20.75 195900.0 20.75
2020-07-08 21.67 20.81 21.35 21.03 151800.0 21.03
2020-07-07 21.95 21.33 21.51 21.42 236600.0 21.42
2020-07-06 22.36 21.69 22.36 21.72 126400.0 21.72
2020-07-02 22.43 21.76 22.26 21.95 179400.0 21.95
2020-07-01 22.99 21.6 21.85 21.9 202300.0 21.9
2020-06-30 21.9 20.75 21.44 21.82 147100.0 21.82
2020-06-29 21.8 20.69 20.77 21.45 195900.0 21.45
2020-06-26 20.98 20.35 20.69 20.55 718300.0 20.55
2020-06-25 20.95 20.25 20.75 20.84 307400.0 20.84
2020-06-24 21.92 20.75 21.78 20.79 299100.0 20.79
2020-06-23 22.23 21.34 21.36 22.03 306800.0 22.03
2020-06-22 21.13 20.51 20.84 21.11 487000.0 21.11
2020-06-19 21.49 20.6 21.23 20.89 845100.0 20.89
2020-06-18 21.96 20.94 21.96 21.07 284200.0 21.07
2020-06-17 22.54 21.42 22.38 22.12 373900.0 22.12
2020-06-16 23.21 22.22 22.91 22.31 378600.0 22.31
2020-06-15 22.69 21.18 21.35 22.36 164700.0 22.36
2020-06-12 22.91 21.57 22.54 21.98 178800.0 21.98
2020-06-11 22.57 21.74 22.57 21.83 298800.0 21.83
2020-06-10 23.75 23.18 23.72 23.29 203900.0 23.29
2020-06-09 24.42 23.66 24.06 23.84 262500.0 23.84
2020-06-08 24.59 23.98 24.42 24.25 237700.0 24.25
2020-06-05 24.36 23.34 23.34 24.27 260200.0 24.27
2020-06-04 23.2 21.94 22.18 22.78 289000.0 22.78
2020-06-03 23.08 22.0 22.11 22.21 300700.0 22.21
2020-06-02 22.67 21.33 22.48 21.9 440900.0 21.9
2020-06-01 22.61 21.13 21.44 22.38 403600.0 22.38
2020-05-29 22.08 20.83 21.63 21.4 589200.0 21.4
2020-05-28 23.34 21.67 23.11 21.78 341300.0 21.78
2020-05-27 22.97 21.62 22.05 22.92 535400.0 22.92
2020-05-26 21.93 20.54 21.01 21.87 585900.0 21.87
2020-05-22 21.5 20.76 21.5 20.83 249200.0 20.83
2020-05-21 21.89 21.03 21.2 21.47 426700.0 21.47
2020-05-20 22.8 21.06 22.16 21.51 432200.0 21.51
2020-05-19 22.48 21.59 22.34 21.88 458000.0 21.88
2020-05-18 22.8 21.86 22.1 22.44 420300.0 22.44
2020-05-15 21.91 21.08 21.31 21.4 985800.0 21.4
2020-05-14 21.5 20.58 21.17 21.32 295500.0 21.32
2020-05-13 22.72 21.33 22.43 21.63 354100.0 21.63
2020-05-12 23.13 22.22 22.66 22.47 488800.0 22.47
2020-05-11 23.17 22.22 22.91 22.64 332100.0 22.64
2020-05-08 23.12 21.89 22.32 23.08 758900.0 23.08
2020-05-07 23.57 22.09 23.45 22.25 344200.0 22.25
2020-05-06 24.23 23.08 24.03 23.13 198100.0 23.13
2020-05-05 24.98 23.89 24.0 23.94 247000.0 23.94
2020-05-04 23.87 22.9 23.39 23.83 256000.0 23.83
2020-05-01 25.03 22.73 23.67 23.51 598300.0 23.51
2020-04-30 25.78 24.77 25.1 24.99 192600.0 24.99
2020-04-29 26.05 25.17 25.94 25.6 352800.0 25.6
2020-04-28 26.69 24.64 26.67 25.09 309500.0 25.09
2020-04-27 26.97 25.62 26.1 26.26 292500.0 26.26
2020-04-24 26.04 25.26 25.41 25.79 248200.0 25.79
2020-04-23 25.53 23.61 23.75 25.15 573800.0 25.15
2020-04-22 23.82 22.99 23.5 23.69 271000.0 23.69
2020-04-21 23.7 22.89 23.2 23.3 213000.0 23.3
2020-04-20 24.6 23.78 24.18 23.9 165800.0 23.9
2020-04-17 25.36 24.53 24.77 24.59 201400.0 24.59
2020-04-16 25.32 23.84 24.97 24.15 237400.0 24.15
2020-04-15 25.05 24.05 24.53 24.82 206200.0 24.82
2020-04-14 25.95 24.93 25.9 25.06 206600.0 25.06
2020-04-13 26.35 25.05 26.23 25.3 157100.0 25.3
2020-04-09 26.42 24.95 24.95 26.36 350500.0 26.36
2020-04-08 24.98 23.97 24.93 24.49 234600.0 24.49
2020-04-07 24.96 23.0 23.0 24.53 278500.0 24.53
2020-04-06 22.75 21.36 21.69 22.74 325000.0 22.74
2020-04-03 22.45 20.63 21.74 20.9 274000.0 20.9
2020-04-02 22.64 21.59 22.08 21.97 199100.0 21.97
2020-04-01 23.07 21.99 22.52 22.14 225000.0 22.14
2020-03-31 23.42 22.6 22.6 23.13 310500.0 23.13
2020-03-30 23.26 21.27 22.0 22.87 322400.0 22.87
2020-03-27 22.93 21.79 22.31 22.0 410600.0 22.0
2020-03-26 25.0 22.61 24.64 23.08 488200.0 23.08
2020-03-25 25.46 22.81 25.46 24.35 367300.0 24.35
2020-03-24 25.4 22.1 22.72 25.29 351500.0 25.29
2020-03-23 21.93 19.09 19.7 21.71 437200.0 21.71
2020-03-20 22.21 18.98 19.29 19.52 654700.0 19.52
2020-03-19 20.17 18.91 19.76 19.35 450800.0 19.35
2020-03-18 21.26 19.14 20.71 19.77 479400.0 19.77
2020-03-17 22.81 20.64 21.67 21.84 442100.0 21.84
2020-03-16 22.63 20.92 22.0 21.3 348800.0 21.3
2020-03-13 24.51 22.27 23.46 24.1 394200.0 24.1
2020-03-12 25.84 22.35 25.84 22.49 353300.0 22.49
2020-03-11 27.28 25.8 25.91 27.18 247700.0 27.18
2020-03-10 26.56 24.99 26.44 26.46 229400.0 26.46
2020-03-09 27.16 25.24 25.93 25.85 236000.0 25.85
2020-03-06 27.72 26.05 26.4 27.17 255300.0 27.17
2020-03-05 27.85 26.69 27.2 27.07 177100.0 27.07
2020-03-04 27.83 26.47 27.4 27.74 199000.0 27.74
2020-03-03 28.64 26.58 27.64 26.91 308700.0 26.91
2020-03-02 27.72 26.53 27.0 27.66 256700.0 27.66
2020-02-28 27.38 26.37 26.79 26.88 201500.0 26.88
2020-02-27 28.31 27.37 27.73 27.43 152800.0 27.43
2020-02-26 28.91 28.16 28.89 28.2 113300.0 28.2
2020-02-25 29.54 28.52 29.54 28.78 145800.0 28.78
2020-02-24 29.68 29.02 29.18 29.59 133400.0 29.59
2020-02-21 30.34 29.69 30.2 30.04 89300.0 30.04
2020-02-20 31.04 30.15 30.66 30.18 110100.0 30.18
2020-02-19 31.24 30.77 31.15 30.82 79400.0 30.82
2020-02-18 31.36 30.42 31.28 30.95 138300.0 30.95