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, 2012 17.71 18.06 17.69 17.94 431,224 +0.21(+1.18%)
Jan 30, 2012 17.69 17.82 17.50 17.73 590,407 -0.05(-0.28%)
Jan 27, 2012 17.58 17.98 17.56 17.78 1,168,848 +0.21(+1.20%)
Jan 26, 2012 17.49 17.63 17.30 17.57 788,975 +0.20(+1.15%)
Jan 25, 2012 17.00 17.47 16.92 17.37 668,452 +0.37(+2.18%)
Jan 24, 2012 17.35 17.36 16.95 17.00 608,777 -0.45(-2.58%)
Jan 23, 2012 18.33 18.37 17.23 17.45 496,607 -0.81(-4.44%)
Jan 20, 2012 18.83 18.90 18.18 18.26 521,467 -0.58(-3.08%)
Jan 19, 2012 18.38 19.00 18.15 18.84 684,147 +0.48(+2.61%)
Jan 18, 2012 18.02 18.48 17.98 18.36 454,820 +0.29(+1.60%)
Jan 17, 2012 17.74 18.36 17.50 18.07 857,683 +0.46(+2.61%)
Jan 13, 2012 16.74 17.88 16.73 17.61 1,268,661 +0.69(+4.08%)
Jan 12, 2012 16.65 17.02 15.42 16.92 2,509,028 +0.37(+2.24%)
Jan 11, 2012 16.38 16.92 16.38 16.55 960,163 -0.20(-1.19%)
Jan 10, 2012 17.47 17.48 16.29 16.75 803,594 -0.90(-5.10%)
Jan 09, 2012 18.00 18.05 17.30 17.65 241,256 -0.34(-1.89%)
Jan 06, 2012 18.08 18.47 17.94 17.99 328,658 -0.13(-0.72%)
Jan 05, 2012 17.76 18.14 17.31 18.12 363,165 +0.29(+1.63%)
Jan 04, 2012 17.68 17.99 17.61 17.83 322,897 +0.05(+0.28%)
Dec 30, 2011 17.68 17.87 17.43 17.78 307,004 +0.10(+0.57%)
Dec 29, 2011 17.47 17.82 17.17 17.68 247,311 +0.27(+1.55%)
Dec 28, 2011 17.55 17.69 17.19 17.41 303,573 -0.20(-1.14%)
Dec 27, 2011 17.74 17.74 17.52 17.61 286,596 -0.21(-1.18%)
Dec 23, 2011 18.10 18.22 17.68 17.82 172,830 +0.29(+1.65%)
Dec 21, 2011 18.13 18.13 17.36 17.53 264,358 -0.61(-3.36%)
Dec 20, 2011 17.94 18.39 17.50 18.14 361,143 +0.46(+2.60%)
Dec 19, 2011 17.70 17.99 17.47 17.68 438,859 +0.09(+0.51%)
Dec 16, 2011 17.66 17.97 17.11 17.59 349,024 +0.07(+0.40%)
Dec 15, 2011 17.10 17.67 17.00 17.52 520,534 +0.56(+3.30%)
Dec 14, 2011 16.91 17.15 16.91 16.96 629,498 -0.04(-0.24%)
Dec 13, 2011 17.72 17.93 16.90 17.00 551,624 -0.61(-3.46%)
Dec 12, 2011 17.79 18.18 17.25 17.61 410,466 -0.40(-2.22%)
Dec 09, 2011 17.51 18.47 17.51 18.01 500,664 +0.59(+3.39%)
Dec 08, 2011 19.16 19.16 17.41 17.42 804,359 -1.61(-8.46%)
Dec 07, 2011 19.56 19.85 18.88 19.03 696,753 -0.73(-3.69%)
Dec 06, 2011 19.47 19.95 19.18 19.76 340,686 +0.33(+1.70%)
Dec 05, 2011 19.38 19.98 19.18 19.43 267,518 +0.36(+1.89%)
Dec 02, 2011 19.56 20.09 19.06 19.07 518,616 -0.44(-2.26%)
Dec 01, 2011 19.56 19.82 19.42 19.51 411,366 -0.07(-0.36%)
Nov 30, 2011 19.70 20.13 19.46 19.58 738,579 +0.11(+0.56%)
Nov 29, 2011 19.49 19.51 19.13 19.47 164,625 +0.02(+0.10%)
Nov 28, 2011 19.36 19.74 19.26 19.45 414,584 +0.58(+3.07%)
Nov 25, 2011 19.05 19.31 18.68 18.87 92,746 -0.30(-1.56%)
Nov 23, 2011 19.31 19.50 18.99 19.17 340,700 -0.26(-1.34%)
Nov 22, 2011 18.89 19.56 18.77 19.43 265,853 +0.47(+2.48%)
Nov 21, 2011 18.93 19.15 18.78 18.96 349,203 -0.19(-0.99%)
Nov 18, 2011 19.56 19.69 19.07 19.15 305,239 -0.43(-2.20%)
Nov 17, 2011 19.73 20.05 19.31 19.58 363,287 -0.01(-0.05%)
Nov 16, 2011 19.43 20.01 19.19 19.59 307,279 -0.01(-0.05%)
Nov 15, 2011 19.24 19.68 19.24 19.60 237,327 +0.17(+0.87%)
Nov 14, 2011 19.78 19.94 19.32 19.43 233,899 -0.52(-2.61%)
Nov 11, 2011 19.80 20.03 19.53 19.95 285,055 +0.38(+1.94%)
Nov 10, 2011 19.25 19.80 19.15 19.57 373,663 +0.43(+2.25%)
Nov 09, 2011 19.51 19.73 19.00 19.14 330,628 -0.80(-4.04%)
Nov 08, 2011 19.45 20.00 19.05 19.95 513,195 +0.61(+3.13%)
Nov 07, 2011 19.28 19.56 19.01 19.34 345,757 +0.12(+0.62%)
Nov 04, 2011 19.76 19.79 19.00 19.22 879,985 -0.56(-2.83%)
Nov 03, 2011 21.43 21.58 18.86 19.78 2,506,564 -2.64(-11.78%)
Nov 02, 2011 22.25 22.60 21.90 22.42 336,354 +0.46(+2.09%)
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.