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 30, 2009 3.780 3.790 3.320 3.430 95,808 -0.33(-8.78%)
Jan 29, 2009 3.830 3.900 3.760 3.760 33,953 -0.12(-3.09%)
Jan 28, 2009 3.800 3.990 3.640 3.880 47,106 +0.12(+3.19%)
Jan 27, 2009 3.640 3.790 3.590 3.760 42,563 +0.08(+2.17%)
Jan 26, 2009 3.420 3.720 3.320 3.680 48,810 +0.25(+7.29%)
Jan 23, 2009 3.170 3.440 3.030 3.430 73,422 +0.19(+5.86%)
Jan 22, 2009 3.360 3.750 2.780 3.240 188,815 -0.19(-5.54%)
Jan 21, 2009 2.930 3.500 2.850 3.430 74,679 +0.47(+15.88%)
Jan 20, 2009 3.350 3.500 2.940 2.960 76,698 -0.44(-12.94%)
Jan 16, 2009 3.090 3.500 3.090 3.400 48,898 +0.33(+10.75%)
Jan 15, 2009 3.250 3.480 2.990 3.070 103,798 -0.19(-5.83%)
Jan 14, 2009 3.140 3.810 3.140 3.260 52,501 +0.05(+1.56%)
Jan 13, 2009 3.090 3.270 3.054 3.210 35,913 +0.11(+3.55%)
Jan 12, 2009 3.380 3.700 3.020 3.100 42,383 -0.29(-8.55%)
Jan 09, 2009 3.450 3.780 3.340 3.390 41,366 -0.16(-4.51%)
Jan 08, 2009 3.240 3.640 3.030 3.550 54,851 +0.31(+9.57%)
Jan 07, 2009 3.490 3.520 3.080 3.240 50,257 -0.29(-8.22%)
Jan 06, 2009 3.070 3.750 3.050 3.530 131,574 +0.49(+16.12%)
Jan 05, 2009 2.730 3.450 2.520 3.040 76,870 +0.32(+11.76%)
Jan 02, 2009 2.670 2.820 2.670 2.720 47,449 +0.05(+1.87%)
Dec 31, 2008 2.410 2.700 2.390 2.670 670,275 +0.26(+10.79%)
Dec 30, 2008 2.360 2.450 2.270 2.410 80,163 +0.07(+2.99%)
Dec 29, 2008 2.340 2.490 2.300 2.340 72,937 +0.00(+0.00%)
Dec 26, 2008 2.400 2.420 2.290 2.340 28,949 -0.05(-2.09%)
Dec 24, 2008 2.400 2.400 2.290 2.390 19,399 -0.03(-1.24%)
Dec 23, 2008 2.440 2.640 2.260 2.420 163,451 -0.01(-0.41%)
Dec 22, 2008 2.430 2.600 2.253 2.430 283,162 +0.01(+0.41%)
Dec 19, 2008 2.600 2.690 2.390 2.420 243,622 -0.17(-6.56%)
Dec 18, 2008 2.680 2.750 2.590 2.590 132,557 -0.10(-3.72%)
Dec 17, 2008 2.600 2.750 2.580 2.690 122,937 +0.03(+1.13%)
Dec 16, 2008 2.650 2.670 2.325 2.660 243,145 +0.06(+2.31%)
Dec 15, 2008 2.730 2.730 2.450 2.600 78,270 -0.13(-4.76%)
Dec 12, 2008 2.700 2.730 2.510 2.730 94,202 -0.01(-0.36%)
Dec 11, 2008 2.680 2.950 2.630 2.740 63,179 +0.02(+0.74%)
Dec 10, 2008 2.790 2.900 2.670 2.720 134,339 +0.02(+0.74%)
Dec 09, 2008 2.380 2.750 2.300 2.700 175,429 +0.36(+15.38%)
Dec 08, 2008 2.150 2.340 2.060 2.340 101,533 +0.24(+11.43%)
Dec 05, 2008 2.070 2.150 2.000 2.100 59,496 -0.07(-3.23%)
Dec 04, 2008 2.100 2.220 2.060 2.170 141,463 +0.05(+2.36%)
Dec 03, 2008 2.110 2.160 2.010 2.120 88,483 -0.04(-1.85%)
Dec 02, 2008 2.180 2.180 2.040 2.160 117,175 +0.02(+0.93%)
Dec 01, 2008 2.410 2.520 2.130 2.140 86,443 -0.36(-14.40%)
Nov 28, 2008 2.500 2.670 2.380 2.500 52,680 -0.02(-0.79%)
Nov 26, 2008 2.390 2.590 2.380 2.520 111,841 +0.08(+3.28%)
Nov 25, 2008 2.560 2.680 2.430 2.440 208,709 -0.25(-9.29%)
Nov 24, 2008 2.710 2.990 2.600 2.690 136,888 -0.09(-3.24%)
Nov 21, 2008 2.650 2.790 2.250 2.780 135,210 +0.16(+6.11%)
Nov 20, 2008 2.850 2.850 2.550 2.620 96,544 -0.20(-7.09%)
Nov 19, 2008 3.080 3.250 2.810 2.820 114,116 -0.28(-9.03%)
Nov 18, 2008 3.380 3.460 3.050 3.100 105,787 -0.28(-8.28%)
Nov 17, 2008 3.320 3.540 3.100 3.380 128,882 +0.08(+2.42%)
Nov 14, 2008 3.330 3.650 3.290 3.300 107,803 -0.30(-8.33%)
Nov 13, 2008 3.380 3.730 3.160 3.600 164,897 +0.23(+6.82%)
Nov 12, 2008 3.550 3.700 3.260 3.370 142,336 -0.23(-6.39%)
Nov 11, 2008 3.800 3.850 3.590 3.600 70,772 -0.21(-5.51%)
Nov 10, 2008 3.870 4.040 3.710 3.810 68,917 +0.02(+0.53%)
Nov 07, 2008 3.730 3.790 3.540 3.790 68,088 +0.09(+2.43%)
Nov 06, 2008 3.830 3.910 3.700 3.700 45,427 -0.15(-3.90%)
Nov 05, 2008 3.960 4.000 3.810 3.850 81,659 -0.16(-3.99%)
Nov 04, 2008 4.050 4.120 3.880 4.010 67,645 +0.05(+1.26%)
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.