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 (%)
Oct 31, 2013 13.44 13.52 13.26 13.27 0 -0.20(-1.48%)
Oct 30, 2013 13.65 13.68 13.39 13.47 149,969 -0.18(-1.32%)
Oct 29, 2013 13.65 13.75 13.53 13.65 0 +0.04(+0.29%)
Oct 28, 2013 13.52 13.63 13.51 13.61 0 +0.10(+0.74%)
Oct 25, 2013 13.75 13.93 13.43 13.51 0 -0.19(-1.39%)
Oct 24, 2013 13.70 13.74 13.64 13.70 231,794 +0.00(+0.00%)
Oct 23, 2013 13.75 13.86 13.65 13.70 205,086 -0.13(-0.94%)
Oct 22, 2013 13.91 14.08 13.72 13.83 201,421 -0.05(-0.36%)
Oct 21, 2013 14.00 14.08 13.81 13.88 282,037 -0.12(-0.86%)
Oct 18, 2013 13.91 14.00 13.70 14.00 315,823 +0.20(+1.45%)
Oct 17, 2013 13.34 13.80 13.34 13.80 279,165 +0.41(+3.05%)
Oct 16, 2013 13.39 13.48 13.24 13.39 180,825 +0.10(+0.76%)
Oct 15, 2013 13.40 13.62 13.23 13.29 218,152 -0.12(-0.89%)
Oct 14, 2013 13.38 13.51 13.22 13.41 276,813 -0.03(-0.22%)
Oct 11, 2013 13.15 13.44 13.09 13.44 0 +0.23(+1.74%)
Oct 10, 2013 13.22 13.28 13.13 13.21 194,748 +0.12(+0.92%)
Oct 09, 2013 13.20 13.24 13.02 13.09 251,614 -0.09(-0.68%)
Oct 08, 2013 13.32 13.46 13.05 13.18 232,500 -0.16(-1.20%)
Oct 07, 2013 13.28 13.48 13.23 13.34 0 -0.02(-0.15%)
Oct 04, 2013 13.32 13.41 13.07 13.36 0 +0.01(+0.07%)
Oct 03, 2013 13.36 13.45 13.18 13.35 0 -0.04(-0.30%)
Oct 02, 2013 13.47 13.64 13.31 13.39 166,979 -0.04(-0.30%)
Oct 01, 2013 13.13 13.43 12.99 13.43 203,567 +0.50(+3.87%)
Sep 27, 2013 13.01 13.05 12.82 12.93 0 -0.11(-0.84%)
Sep 26, 2013 12.92 13.13 12.91 13.04 184,375 +0.14(+1.09%)
Sep 25, 2013 13.05 13.06 12.80 12.90 305,598 -0.10(-0.77%)
Sep 24, 2013 13.02 13.10 12.97 13.00 278,036 -0.05(-0.38%)
Sep 23, 2013 13.08 13.16 13.00 13.05 193,030 -0.04(-0.31%)
Sep 20, 2013 12.97 13.20 12.97 13.09 0 +0.13(+1.00%)
Sep 19, 2013 13.10 13.24 12.86 12.96 209,324 -0.09(-0.69%)
Sep 18, 2013 12.69 13.15 12.69 13.05 0 +0.43(+3.41%)
Sep 17, 2013 12.48 12.65 12.40 12.62 0 +0.12(+0.96%)
Sep 16, 2013 12.59 12.63 12.48 12.50 0 +0.00(+0.00%)
Sep 13, 2013 12.47 12.60 12.35 12.50 0 -0.07(-0.56%)
Sep 12, 2013 12.53 12.67 12.47 12.57 0 +0.00(+0.00%)
Sep 11, 2013 12.51 12.68 12.46 12.57 0 +0.04(+0.32%)
Sep 10, 2013 12.62 12.73 12.42 12.53 208,661 -0.06(-0.48%)
Sep 09, 2013 12.30 12.63 12.30 12.59 0 +0.29(+2.36%)
Sep 06, 2013 12.62 12.62 12.28 12.30 0 -0.25(-1.99%)
Sep 05, 2013 12.67 12.77 12.47 12.55 187,589 -0.09(-0.71%)
Sep 04, 2013 12.35 12.74 12.35 12.64 0 +0.31(+2.51%)
Sep 03, 2013 12.48 12.56 12.29 12.33 0 -0.02(-0.16%)
Aug 30, 2013 12.45 12.54 12.33 12.35 0 -0.15(-1.20%)
Aug 29, 2013 12.55 12.58 12.43 12.50 107,367 -0.05(-0.40%)
Aug 28, 2013 12.50 12.68 12.50 12.55 0 +0.03(+0.24%)
Aug 27, 2013 12.79 12.89 12.38 12.52 246,836 -0.44(-3.40%)
Aug 26, 2013 12.70 13.18 12.70 12.96 0 +0.25(+1.97%)
Aug 23, 2013 12.63 12.72 12.43 12.71 0 +0.07(+0.55%)
Aug 22, 2013 12.32 12.65 12.32 12.64 77,436 +0.31(+2.51%)
Aug 21, 2013 12.51 12.60 12.29 12.33 0 -0.25(-1.99%)
Aug 20, 2013 12.51 12.79 12.45 12.58 155,475 +0.08(+0.64%)
Aug 19, 2013 12.76 12.81 12.49 12.50 184,182 -0.26(-2.04%)
Aug 16, 2013 12.58 12.78 12.49 12.76 0 +0.09(+0.71%)
Aug 15, 2013 12.72 12.76 12.55 12.67 298,665 -0.21(-1.63%)
Aug 14, 2013 12.84 13.13 12.84 12.88 306,223 +0.03(+0.23%)
Aug 13, 2013 13.04 13.04 12.70 12.85 279,338 -0.17(-1.31%)
Aug 12, 2013 12.93 13.18 12.76 13.02 205,743 +0.02(+0.15%)
Aug 09, 2013 12.68 13.04 12.67 13.00 195,820 +0.26(+2.04%)
Aug 08, 2013 12.94 12.94 12.63 12.74 132,161 -0.11(-0.86%)
Aug 07, 2013 12.86 12.93 12.72 12.85 158,193 -0.01(-0.08%)
Aug 06, 2013 12.81 12.89 12.67 12.86 270,907 +0.02(+0.16%)
Aug 05, 2013 12.60 12.85 12.60 12.84 338,967 +0.25(+1.99%)
Aug 02, 2013 12.83 12.85 12.58 12.59 309,344 -0.26(-2.02%)
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.