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, 2012 12.21 12.24 11.54 12.02 346,655 -0.14(-1.15%)
Nov 29, 2012 12.12 12.22 11.96 12.16 279,169 +0.13(+1.08%)
Nov 28, 2012 11.50 12.03 11.39 12.03 295,353 +0.47(+4.07%)
Nov 27, 2012 11.69 11.69 11.46 11.56 338,651 -0.17(-1.45%)
Nov 26, 2012 11.80 11.80 11.69 11.73 265,992 -0.11(-0.93%)
Nov 23, 2012 11.81 11.86 11.59 11.84 144,184 +0.10(+0.85%)
Nov 21, 2012 11.43 11.76 11.26 11.74 229,750 +0.33(+2.89%)
Nov 20, 2012 11.26 11.42 11.08 11.41 204,194 +0.11(+0.97%)
Nov 19, 2012 11.01 11.35 10.92 11.30 198,724 +0.42(+3.86%)
Nov 16, 2012 10.90 11.03 10.82 10.88 316,336 -0.06(-0.55%)
Nov 15, 2012 11.27 11.33 10.85 10.94 335,806 -0.30(-2.67%)
Nov 14, 2012 11.83 11.92 11.23 11.24 341,684 -0.59(-4.99%)
Nov 13, 2012 11.50 11.94 11.32 11.83 616,006 +0.28(+2.42%)
Nov 12, 2012 11.05 11.74 10.70 11.55 411,389 +0.55(+5.00%)
Nov 09, 2012 11.65 11.65 10.96 11.00 438,012 -0.73(-6.22%)
Nov 08, 2012 11.00 12.08 10.64 11.73 1,100,730 +1.12(+10.56%)
Nov 07, 2012 10.74 10.89 10.15 10.61 784,693 -0.02(-0.19%)
Nov 06, 2012 11.09 11.09 10.63 10.63 365,087 -0.32(-2.92%)
Nov 05, 2012 10.99 11.26 10.88 10.95 243,911 -0.03(-0.27%)
Nov 02, 2012 11.25 11.34 10.97 10.98 218,813 -0.23(-2.05%)
Nov 01, 2012 11.20 11.50 10.99 11.21 236,522 +0.01(+0.09%)
Oct 31, 2012 11.16 11.38 10.91 11.20 131,365 +0.04(+0.36%)
Oct 26, 2012 11.49 11.16 11.16 11.16 149,400 -0.30(-2.62%)
Oct 25, 2012 11.32 11.53 11.21 11.46 330,146 +0.22(+1.96%)
Oct 24, 2012 11.44 11.62 11.05 11.24 587,058 -0.13(-1.14%)
Oct 23, 2012 11.29 11.50 11.10 11.37 681,478 -0.48(-4.05%)
Oct 19, 2012 12.20 12.27 11.75 11.85 416,617 -0.43(-3.50%)
Oct 18, 2012 12.23 12.33 12.12 12.28 318,223 +0.00(+0.00%)
Oct 17, 2012 12.40 12.55 12.18 12.28 271,130 -0.13(-1.05%)
Oct 16, 2012 12.52 12.66 12.31 12.41 177,965 -0.01(-0.08%)
Oct 15, 2012 12.39 12.48 12.21 12.42 240,783 +0.04(+0.32%)
Oct 12, 2012 12.71 12.91 12.32 12.38 216,737 -0.35(-2.75%)
Oct 11, 2012 12.99 13.05 12.71 12.73 265,192 -0.14(-1.13%)
Oct 10, 2012 13.06 13.36 12.87 12.88 534,457 +0.19(+1.53%)
Oct 09, 2012 12.92 13.09 12.38 12.68 522,750 -0.24(-1.85%)
Oct 08, 2012 13.29 13.47 12.90 12.92 239,418 -0.46(-3.44%)
Oct 05, 2012 13.74 13.82 13.30 13.38 360,959 -0.35(-2.55%)
Oct 04, 2012 13.55 13.80 13.36 13.73 270,144 +0.23(+1.70%)
Oct 03, 2012 13.52 13.61 13.41 13.50 330,480 -0.02(-0.15%)
Oct 02, 2012 13.30 13.52 13.26 13.52 240,386 +0.29(+2.19%)
Oct 01, 2012 13.26 13.46 13.21 13.23 349,415 +0.02(+0.15%)
Sep 28, 2012 13.17 13.39 13.15 13.21 201,018 -0.04(-0.30%)
Sep 27, 2012 13.25 13.36 13.15 13.25 529,730 +0.05(+0.38%)
Sep 26, 2012 12.65 13.21 12.58 13.20 476,928 +0.54(+4.22%)
Sep 25, 2012 12.88 13.05 12.49 12.66 483,905 -0.16(-1.21%)
Sep 24, 2012 12.68 12.87 12.50 12.82 339,793 +0.22(+1.75%)
Sep 21, 2012 12.63 12.75 12.53 12.60 872,225 +0.13(+1.04%)
Sep 20, 2012 12.47 12.63 12.11 12.47 782,446 -0.11(-0.87%)
Sep 19, 2012 12.85 12.88 12.41 12.58 515,216 -0.20(-1.56%)
Sep 18, 2012 12.88 12.95 12.72 12.78 738,380 -0.08(-0.62%)
Sep 17, 2012 13.25 13.25 12.69 12.86 583,682 -0.40(-3.02%)
Sep 14, 2012 13.69 13.70 13.25 13.26 400,086 -0.39(-2.86%)
Sep 13, 2012 13.40 13.80 13.29 13.65 507,173 +0.21(+1.56%)
Sep 12, 2012 13.26 13.44 13.07 13.44 238,375 +0.24(+1.82%)
Sep 11, 2012 13.38 13.43 13.11 13.20 181,060 -0.14(-1.05%)
Sep 10, 2012 13.32 13.41 13.12 13.34 235,894 -0.02(-0.15%)
Sep 07, 2012 13.73 13.75 13.24 13.36 333,354 -0.09(-0.67%)
Sep 06, 2012 12.94 13.52 12.75 13.45 548,472 +0.63(+4.91%)
Sep 05, 2012 12.62 13.06 12.57 12.82 548,411 +0.22(+1.75%)
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.