Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nxstage Medical Inc (NQ: NXTM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.92 12.25 11.89 12.14 437,713 +0.01(+0.08%)
Jan 30, 2008 12.03 12.49 11.85 12.13 150,374 -0.01(-0.08%)
Jan 29, 2008 12.50 12.53 12.00 12.14 706,998 -0.33(-2.65%)
Jan 28, 2008 12.10 12.50 11.75 12.47 192,165 +0.31(+2.55%)
Jan 25, 2008 12.70 12.74 12.09 12.16 206,728 -0.36(-2.88%)
Jan 24, 2008 12.34 12.57 12.15 12.52 229,891 +0.27(+2.20%)
Jan 23, 2008 12.35 12.81 12.24 12.25 257,549 -0.38(-3.01%)
Jan 22, 2008 12.68 13.06 12.27 12.63 227,175 -0.59(-4.46%)
Jan 21, 2008 13.65 14.10 13.11 13.22 209,927 +0.00(+0.00%)
Jan 18, 2008 13.65 14.10 13.11 13.22 209,927 -0.54(-3.92%)
Jan 17, 2008 14.06 14.15 13.69 13.76 98,390 -0.29(-2.06%)
Jan 16, 2008 13.89 14.19 13.69 14.05 184,234 +0.15(+1.08%)
Jan 15, 2008 14.22 14.72 13.77 13.90 148,893 -0.53(-3.67%)
Jan 14, 2008 14.92 14.96 14.40 14.43 271,079 -0.43(-2.89%)
Jan 11, 2008 14.41 14.88 14.41 14.86 369,987 +0.36(+2.48%)
Jan 10, 2008 14.20 14.77 14.08 14.50 654,070 +0.15(+1.05%)
Jan 09, 2008 13.98 14.38 13.63 14.35 381,443 +0.31(+2.21%)
Jan 08, 2008 14.18 14.28 13.77 14.04 167,060 -0.10(-0.71%)
Jan 07, 2008 14.10 14.14 13.60 14.14 179,263 +0.08(+0.57%)
Jan 04, 2008 14.31 14.58 14.00 14.06 135,519 -0.35(-2.43%)
Jan 03, 2008 15.03 15.05 14.36 14.41 176,211 -0.56(-3.74%)
Jan 02, 2008 15.18 15.23 14.71 14.97 138,937 -0.20(-1.32%)
Jan 01, 2008 14.92 15.17 14.64 15.17 217,720 +0.00(+0.00%)
Dec 31, 2007 14.92 15.17 14.64 15.17 217,720 +0.15(+1.00%)
Dec 28, 2007 15.19 15.34 14.75 15.02 170,728 +0.01(+0.07%)
Dec 27, 2007 15.36 15.48 14.86 15.01 215,642 -0.34(-2.21%)
Dec 26, 2007 15.07 15.60 15.07 15.35 182,261 +0.04(+0.26%)
Dec 24, 2007 15.17 15.31 14.92 15.31 117,953 +0.31(+2.07%)
Dec 21, 2007 15.36 15.55 14.90 15.00 484,235 -0.16(-1.06%)
Dec 20, 2007 14.89 15.16 14.56 15.16 258,245 +0.41(+2.78%)
Dec 19, 2007 14.16 14.85 14.03 14.75 208,221 +0.54(+3.80%)
Dec 18, 2007 13.65 14.24 13.50 14.21 180,603 +0.71(+5.26%)
Dec 17, 2007 14.12 14.15 13.42 13.50 183,656 -0.70(-4.93%)
Dec 14, 2007 14.12 14.29 13.75 14.20 90,034 -0.09(-0.63%)
Dec 13, 2007 13.83 14.29 13.54 14.29 112,427 +0.35(+2.51%)
Dec 12, 2007 13.92 14.01 13.59 13.94 143,685 +0.29(+2.12%)
Dec 11, 2007 14.01 14.04 13.60 13.65 142,177 -0.35(-2.50%)
Dec 10, 2007 14.43 14.47 13.95 14.00 150,891 -0.44(-3.05%)
Dec 07, 2007 14.04 14.44 13.98 14.44 151,028 +0.41(+2.92%)
Dec 06, 2007 13.40 14.13 13.39 14.03 187,532 +0.54(+4.00%)
Dec 05, 2007 13.48 13.57 13.13 13.49 100,438 +0.20(+1.50%)
Dec 04, 2007 12.85 13.37 12.72 13.29 241,589 +0.37(+2.86%)
Dec 03, 2007 12.92 12.95 12.12 12.92 294,406 +0.06(+0.47%)
Nov 30, 2007 12.41 12.94 12.05 12.86 220,267 +0.65(+5.32%)
Nov 29, 2007 12.19 12.27 12.03 12.21 209,924 +0.00(+0.00%)
Nov 28, 2007 11.97 12.23 11.82 12.21 351,723 +0.32(+2.69%)
Nov 27, 2007 12.13 12.14 11.89 11.89 462,480 -0.22(-1.82%)
Nov 26, 2007 12.18 12.24 12.00 12.11 262,648 -0.08(-0.66%)
Nov 23, 2007 12.27 12.40 12.07 12.19 84,090 +0.00(+0.00%)
Nov 21, 2007 12.29 12.40 11.96 12.19 130,595 -0.12(-0.97%)
Nov 20, 2007 12.56 12.67 12.10 12.31 310,769 -0.14(-1.12%)
Nov 19, 2007 12.68 12.68 12.30 12.45 354,984 -0.29(-2.28%)
Nov 16, 2007 12.62 12.79 12.50 12.74 296,998 +0.15(+1.19%)
Nov 15, 2007 12.59 12.92 12.40 12.59 164,293 -0.08(-0.63%)
Nov 14, 2007 12.36 12.95 12.30 12.67 150,127 +0.37(+3.01%)
Nov 13, 2007 12.32 12.51 12.11 12.30 215,880 +0.12(+0.99%)
Nov 12, 2007 12.59 12.80 12.07 12.18 225,090 -0.40(-3.18%)
Nov 09, 2007 12.52 12.89 12.49 12.58 230,526 -0.11(-0.87%)
Nov 08, 2007 13.00 13.00 12.59 12.69 131,378 -0.19(-1.48%)
Nov 07, 2007 13.25 13.31 12.71 12.88 468,950 -0.54(-4.02%)
Nov 06, 2007 13.74 13.94 13.37 13.42 151,382 -0.25(-1.83%)
Nov 05, 2007 13.55 13.75 13.16 13.67 223,551 -0.10(-0.73%)
Nov 02, 2007 14.11 14.52 13.52 13.77 263,135 -0.36(-2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.