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 (%)
Nov 30, 2005 13.50 13.64 12.81 13.35 38,129 -0.15(-1.11%)
Nov 29, 2005 13.50 13.51 13.38 13.50 17,903 -0.18(-1.32%)
Nov 25, 2005 13.90 14.00 13.50 13.68 21,106 +0.43(+3.25%)
Nov 23, 2005 13.64 14.17 13.25 13.25 38,197 -0.03(-0.23%)
Nov 22, 2005 12.65 13.50 12.60 13.28 27,035 +0.69(+5.48%)
Nov 21, 2005 12.99 12.99 12.35 12.59 25,446 +0.39(+3.20%)
Nov 18, 2005 12.55 12.57 12.00 12.20 27,165 +0.20(+1.67%)
Nov 17, 2005 11.71 12.43 11.71 12.00 23,311 +0.25(+2.13%)
Nov 16, 2005 12.06 12.09 11.33 11.75 54,480 -0.35(-2.89%)
Nov 15, 2005 13.00 13.00 11.57 12.10 57,917 -0.93(-7.14%)
Nov 14, 2005 13.94 13.94 13.02 13.03 51,908 -0.97(-6.93%)
Nov 11, 2005 14.00 14.43 13.06 14.00 77,711 -0.01(-0.07%)
Nov 10, 2005 14.17 14.68 14.00 14.01 40,187 -0.09(-0.64%)
Nov 09, 2005 14.74 14.80 14.00 14.10 45,159 -0.10(-0.70%)
Nov 08, 2005 14.25 14.75 13.71 14.20 100,601 +0.25(+1.79%)
Nov 07, 2005 14.00 14.10 13.55 13.95 75,203 +0.60(+4.49%)
Nov 04, 2005 14.25 14.25 12.80 13.35 90,679 +0.39(+3.01%)
Nov 03, 2005 12.80 13.50 12.75 12.96 242,027 +0.28(+2.21%)
Nov 02, 2005 12.55 13.25 11.75 12.68 138,921 +0.73(+6.11%)
Nov 01, 2005 10.61 12.75 10.50 11.95 328,342 +0.60(+5.29%)
Oct 31, 2005 11.30 11.65 10.81 11.35 78,153 +0.25(+2.25%)
Oct 28, 2005 11.71 11.71 10.91 11.10 188,502 -0.66(-5.61%)
Oct 27, 2005 10.20 12.00 10.00 11.76 907,842 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
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.