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, 2017 26.48 27.04 26.43 26.90 444,806 +0.32(+1.20%)
Jan 30, 2017 26.70 26.92 26.13 26.58 299,239 -0.18(-0.67%)
Jan 27, 2017 26.33 26.89 26.09 26.76 317,486 +0.39(+1.48%)
Jan 26, 2017 26.12 26.42 25.96 26.37 289,288 +0.18(+0.69%)
Jan 25, 2017 26.16 26.45 25.93 26.19 149,077 +0.24(+0.92%)
Jan 24, 2017 26.04 26.11 25.04 25.95 292,275 -0.05(-0.19%)
Jan 23, 2017 26.12 26.13 25.40 26.00 332,866 -0.02(-0.08%)
Jan 20, 2017 26.19 26.36 25.66 26.02 723,258 -0.28(-1.06%)
Jan 19, 2017 27.91 27.91 26.26 26.30 956,482 -1.71(-6.10%)
Jan 18, 2017 27.63 28.08 27.21 28.01 545,552 +0.26(+0.94%)
Jan 17, 2017 27.52 27.88 27.37 27.75 454,595 -0.36(-1.28%)
Jan 13, 2017 28.11 28.11 28.11 0 +0.32(+1.15%)
Jan 12, 2017 27.75 27.85 27.41 27.79 231,333 -0.09(-0.32%)
Jan 11, 2017 27.77 27.91 27.34 27.88 463,347 +0.02(+0.07%)
Jan 10, 2017 27.47 27.89 27.26 27.86 501,271 +0.36(+1.31%)
Jan 09, 2017 27.25 27.81 26.72 27.50 458,664 +0.35(+1.29%)
Jan 06, 2017 26.81 27.32 26.51 27.15 523,604 +0.23(+0.85%)
Jan 05, 2017 26.42 26.97 26.15 26.92 587,022 +0.55(+2.09%)
Jan 04, 2017 26.19 26.49 26.04 26.37 233,698 +0.27(+1.03%)
Jan 03, 2017 26.40 26.44 25.76 26.10 321,623 -0.11(-0.42%)
Dec 30, 2016 26.21 26.21 26.21 0 +0.05(+0.19%)
Dec 29, 2016 25.69 26.16 25.69 26.16 136,802 +0.57(+2.23%)
Dec 28, 2016 25.95 26.37 25.49 25.59 175,278 -0.39(-1.50%)
Dec 27, 2016 25.65 26.09 25.63 25.98 185,076 +0.41(+1.60%)
Dec 23, 2016 25.57 25.57 25.57 0 +0.62(+2.51%)
Dec 22, 2016 24.71 24.98 24.24 24.95 208,958 +0.27(+1.11%)
Dec 21, 2016 24.80 24.95 24.31 24.67 385,884 -0.12(-0.48%)
Dec 20, 2016 25.55 25.79 24.76 24.79 482,715 -0.63(-2.48%)
Dec 19, 2016 25.68 26.00 25.35 25.42 238,187 -0.19(-0.74%)
Dec 16, 2016 25.75 25.97 25.20 25.61 664,761 -0.08(-0.31%)
Dec 15, 2016 25.91 26.49 25.64 25.69 365,627 -0.18(-0.70%)
Dec 14, 2016 25.68 26.25 25.50 25.87 343,923 +0.01(+0.04%)
Dec 13, 2016 25.42 26.32 25.42 25.86 757,196 +0.19(+0.74%)
Dec 12, 2016 25.01 25.67 24.96 25.67 297,816 +0.35(+1.38%)
Dec 09, 2016 25.53 25.86 25.29 25.32 305,613 -0.22(-0.86%)
Dec 08, 2016 24.77 25.67 24.75 25.54 301,278 +0.75(+3.03%)
Dec 07, 2016 24.68 24.98 24.23 24.79 233,576 +0.01(+0.04%)
Dec 06, 2016 24.44 24.81 23.94 24.78 246,463 +0.47(+1.93%)
Dec 05, 2016 24.15 24.34 23.89 24.31 307,487 +0.38(+1.59%)
Dec 02, 2016 23.93 24.09 23.80 23.93 248,507 -0.01(-0.04%)
Dec 01, 2016 24.86 25.19 23.82 23.94 426,398 -0.78(-3.16%)
Nov 30, 2016 25.80 26.34 24.45 24.72 605,836 -0.95(-3.70%)
Nov 29, 2016 25.75 26.20 25.55 25.67 578,130 -0.18(-0.70%)
Nov 28, 2016 26.05 26.52 25.73 25.85 858,912 -0.18(-0.69%)
Nov 25, 2016 25.44 26.11 25.40 26.03 254,923 +0.79(+3.13%)
Nov 23, 2016 25.24 25.24 25.24 0 +0.75(+3.06%)
Nov 22, 2016 25.51 25.51 24.16 24.49 676,148 -1.34(-5.19%)
Nov 21, 2016 26.23 26.50 25.77 25.83 324,797 -0.47(-1.79%)
Nov 18, 2016 26.28 26.61 26.09 26.30 243,184 +0.16(+0.61%)
Nov 17, 2016 25.97 26.40 25.97 26.14 216,570 +0.14(+0.54%)
Nov 16, 2016 26.27 26.60 25.99 26.00 339,651 -0.36(-1.37%)
Nov 15, 2016 26.19 26.63 26.19 26.36 344,981 +0.22(+0.86%)
Nov 14, 2016 26.40 26.83 25.70 26.14 459,726 -0.35(-1.34%)
Nov 11, 2016 25.36 26.77 25.32 26.49 608,430 +0.90(+3.52%)
Nov 10, 2016 24.96 26.01 24.96 25.59 433,914 +0.90(+3.65%)
Nov 09, 2016 24.60 24.97 24.06 24.69 445,818 -0.15(-0.60%)
Nov 08, 2016 24.44 25.17 23.02 24.84 429,251 +0.25(+1.02%)
Nov 07, 2016 23.92 24.68 23.80 24.59 445,046 +1.11(+4.73%)
Nov 04, 2016 23.73 24.27 23.23 23.48 527,123 -0.51(-2.13%)
Nov 03, 2016 22.48 24.32 21.93 23.99 1,394,286 +2.82(+13.32%)
Nov 02, 2016 22.20 22.20 21.11 21.17 745,752 -1.08(-4.85%)
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.