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 (%)
Dec 31, 2007 14.92 15.17 14.64 15.17 217,720 +0.15(+1.00%)
Dec 28, 2007 15.19 15.34 14.75 15.02 170,728 +0.01(+0.07%)
Dec 27, 2007 15.36 15.48 14.86 15.01 215,642 -0.34(-2.21%)
Dec 26, 2007 15.07 15.60 15.07 15.35 182,261 +0.04(+0.26%)
Dec 24, 2007 15.17 15.31 14.92 15.31 117,953 +0.31(+2.07%)
Dec 21, 2007 15.36 15.55 14.90 15.00 484,235 -0.16(-1.06%)
Dec 20, 2007 14.89 15.16 14.56 15.16 258,245 +0.41(+2.78%)
Dec 19, 2007 14.16 14.85 14.03 14.75 208,221 +0.54(+3.80%)
Dec 18, 2007 13.65 14.24 13.50 14.21 180,603 +0.71(+5.26%)
Dec 17, 2007 14.12 14.15 13.42 13.50 183,656 -0.70(-4.93%)
Dec 14, 2007 14.12 14.29 13.75 14.20 90,034 -0.09(-0.63%)
Dec 13, 2007 13.83 14.29 13.54 14.29 112,427 +0.35(+2.51%)
Dec 12, 2007 13.92 14.01 13.59 13.94 143,685 +0.29(+2.12%)
Dec 11, 2007 14.01 14.04 13.60 13.65 142,177 -0.35(-2.50%)
Dec 10, 2007 14.43 14.47 13.95 14.00 150,891 -0.44(-3.05%)
Dec 07, 2007 14.04 14.44 13.98 14.44 151,028 +0.41(+2.92%)
Dec 06, 2007 13.40 14.13 13.39 14.03 187,532 +0.54(+4.00%)
Dec 05, 2007 13.48 13.57 13.13 13.49 100,438 +0.20(+1.50%)
Dec 04, 2007 12.85 13.37 12.72 13.29 241,589 +0.37(+2.86%)
Dec 03, 2007 12.92 12.95 12.12 12.92 294,406 +0.06(+0.47%)
Nov 30, 2007 12.41 12.94 12.05 12.86 220,267 +0.65(+5.32%)
Nov 29, 2007 12.19 12.27 12.03 12.21 209,924 +0.00(+0.00%)
Nov 28, 2007 11.97 12.23 11.82 12.21 351,723 +0.32(+2.69%)
Nov 27, 2007 12.13 12.14 11.89 11.89 462,480 -0.22(-1.82%)
Nov 26, 2007 12.18 12.24 12.00 12.11 262,648 -0.08(-0.66%)
Nov 23, 2007 12.27 12.40 12.07 12.19 84,090 +0.00(+0.00%)
Nov 21, 2007 12.29 12.40 11.96 12.19 130,595 -0.12(-0.97%)
Nov 20, 2007 12.56 12.67 12.10 12.31 310,769 -0.14(-1.12%)
Nov 19, 2007 12.68 12.68 12.30 12.45 354,984 -0.29(-2.28%)
Nov 16, 2007 12.62 12.79 12.50 12.74 296,998 +0.15(+1.19%)
Nov 15, 2007 12.59 12.92 12.40 12.59 164,293 -0.08(-0.63%)
Nov 14, 2007 12.36 12.95 12.30 12.67 150,127 +0.37(+3.01%)
Nov 13, 2007 12.32 12.51 12.11 12.30 215,880 +0.12(+0.99%)
Nov 12, 2007 12.59 12.80 12.07 12.18 225,090 -0.40(-3.18%)
Nov 09, 2007 12.52 12.89 12.49 12.58 230,526 -0.11(-0.87%)
Nov 08, 2007 13.00 13.00 12.59 12.69 131,378 -0.19(-1.48%)
Nov 07, 2007 13.25 13.31 12.71 12.88 468,950 -0.54(-4.02%)
Nov 06, 2007 13.74 13.94 13.37 13.42 151,382 -0.25(-1.83%)
Nov 05, 2007 13.55 13.75 13.16 13.67 223,551 -0.10(-0.73%)
Nov 02, 2007 14.11 14.52 13.52 13.77 263,135 -0.36(-2.55%)
Nov 01, 2007 14.70 14.70 14.04 14.13 245,924 -0.62(-4.20%)
Oct 31, 2007 14.65 14.85 14.59 14.75 155,659 +0.12(+0.82%)
Oct 30, 2007 14.66 14.77 14.53 14.63 148,409 -0.07(-0.48%)
Oct 29, 2007 14.70 14.90 14.39 14.70 141,962 +0.11(+0.75%)
Oct 26, 2007 14.52 14.59 14.30 14.59 93,146 +0.26(+1.81%)
Oct 25, 2007 14.21 14.35 14.05 14.33 60,363 +0.17(+1.20%)
Oct 24, 2007 14.19 14.25 13.78 14.16 56,372 -0.17(-1.19%)
Oct 23, 2007 14.08 14.42 14.05 14.33 85,064 +0.35(+2.50%)
Oct 22, 2007 13.83 14.06 13.52 13.98 122,700 +0.04(+0.29%)
Oct 19, 2007 14.32 14.32 13.79 13.94 95,776 -0.42(-2.92%)
Oct 18, 2007 14.25 14.55 14.01 14.36 105,673 +0.07(+0.49%)
Oct 17, 2007 14.89 14.90 14.07 14.29 101,470 -0.40(-2.72%)
Oct 16, 2007 14.43 15.00 14.38 14.69 202,061 +0.29(+2.01%)
Oct 15, 2007 14.89 14.95 14.29 14.40 100,362 -0.51(-3.42%)
Oct 12, 2007 14.93 15.29 14.88 14.91 60,402 -0.03(-0.20%)
Oct 11, 2007 15.28 15.34 14.85 14.94 84,770 -0.23(-1.52%)
Oct 10, 2007 15.00 15.17 14.60 15.17 139,140 +0.16(+1.07%)
Oct 09, 2007 15.03 15.47 14.95 15.01 120,853 -0.01(-0.07%)
Oct 08, 2007 15.03 15.18 14.73 15.02 73,497 +0.02(+0.13%)
Oct 05, 2007 15.19 15.30 14.95 15.00 82,046 -0.04(-0.23%)
Oct 04, 2007 15.12 15.25 14.86 15.04 130,723 -0.08(-0.56%)
Oct 03, 2007 15.18 15.49 15.01 15.12 207,891 -0.10(-0.66%)
Oct 02, 2007 15.03 15.61 15.03 15.22 240,585 +0.24(+1.60%)
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.