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, 2010 24.83 25.03 24.71 24.88 235,741 +0.10(+0.40%)
Dec 30, 2010 24.70 25.07 24.70 24.78 435,249 +0.08(+0.32%)
Dec 29, 2010 24.66 24.87 24.57 24.70 153,259 +0.04(+0.16%)
Dec 28, 2010 24.76 24.76 24.28 24.66 302,812 -0.04(-0.16%)
Dec 27, 2010 24.32 24.90 24.15 24.70 196,659 +0.42(+1.73%)
Dec 23, 2010 24.56 24.60 24.16 24.28 181,579 -0.26(-1.06%)
Dec 22, 2010 24.45 24.72 24.24 24.54 191,126 +0.22(+0.90%)
Dec 21, 2010 24.19 24.34 23.88 24.32 389,925 +0.28(+1.16%)
Dec 20, 2010 24.00 24.33 23.90 24.04 483,595 +0.13(+0.54%)
Dec 17, 2010 23.49 24.00 23.49 23.91 1,058,772 +0.54(+2.31%)
Dec 16, 2010 23.55 23.84 23.31 23.37 379,546 -0.24(-1.02%)
Dec 15, 2010 23.64 24.25 23.42 23.61 383,299 +0.02(+0.08%)
Dec 14, 2010 23.21 23.77 22.92 23.59 357,268 +0.37(+1.59%)
Dec 13, 2010 23.19 23.76 23.00 23.22 318,582 +0.12(+0.52%)
Dec 10, 2010 23.12 23.30 22.67 23.10 364,566 -0.02(-0.09%)
Dec 09, 2010 22.56 23.24 22.25 23.12 377,689 +0.74(+3.31%)
Dec 08, 2010 23.09 23.10 22.30 22.38 325,854 -0.74(-3.20%)
Dec 07, 2010 23.35 23.47 23.05 23.12 435,271 -0.02(-0.09%)
Dec 06, 2010 23.06 23.73 22.99 23.14 309,108 +0.00(+0.00%)
Dec 03, 2010 22.78 23.32 22.30 23.14 423,212 +0.48(+2.12%)
Dec 02, 2010 22.43 22.79 22.35 22.66 231,206 +0.21(+0.94%)
Dec 01, 2010 21.87 22.75 21.87 22.45 375,608 +0.81(+3.74%)
Nov 30, 2010 21.63 21.96 21.30 21.64 267,306 -0.36(-1.64%)
Nov 29, 2010 21.90 22.15 21.57 22.00 154,121 -0.10(-0.45%)
Nov 26, 2010 21.70 22.45 21.68 22.10 179,973 +0.11(+0.50%)
Nov 24, 2010 21.81 21.99 21.99 21.99 522,274 +0.40(+1.85%)
Nov 23, 2010 21.03 21.78 20.81 21.59 589,602 +0.33(+1.55%)
Nov 22, 2010 20.54 21.41 20.52 21.26 985,010 +0.65(+3.17%)
Nov 19, 2010 20.68 20.84 20.05 20.61 1,220,037 -0.05(-0.25%)
Nov 18, 2010 20.81 21.20 20.59 20.66 2,317,081 -0.72(-3.37%)
Nov 17, 2010 21.57 21.87 21.17 21.38 418,348 -0.22(-1.02%)
Nov 16, 2010 21.77 22.01 21.28 21.60 301,253 -0.30(-1.37%)
Nov 15, 2010 21.70 22.06 21.51 21.90 179,299 +0.19(+0.88%)
Nov 12, 2010 21.62 21.88 21.34 21.71 252,016 -0.13(-0.60%)
Nov 11, 2010 21.50 21.90 21.13 21.84 202,599 +0.12(+0.55%)
Nov 10, 2010 21.62 22.21 21.42 21.72 370,929 -0.04(-0.18%)
Nov 09, 2010 21.69 22.34 21.26 21.76 610,256 -0.01(-0.05%)
Nov 08, 2010 21.00 21.96 21.00 21.77 1,027,492 -0.69(-3.07%)
Nov 05, 2010 22.38 22.48 21.68 22.46 378,476 +0.21(+0.94%)
Nov 04, 2010 19.41 22.47 18.95 22.25 1,382,840 +1.48(+7.13%)
Nov 03, 2010 20.44 20.90 20.23 20.77 283,972 +0.26(+1.27%)
Nov 02, 2010 20.76 20.76 20.33 20.51 218,505 +0.02(+0.10%)
Nov 01, 2010 20.10 20.90 20.00 20.49 282,670 +0.33(+1.64%)
Oct 29, 2010 20.43 20.54 19.55 20.16 600,969 -0.42(-2.04%)
Oct 28, 2010 20.96 21.13 20.31 20.58 245,769 -0.19(-0.91%)
Oct 27, 2010 20.79 20.99 20.36 20.77 368,803 -0.55(-2.58%)
Oct 25, 2010 21.56 21.75 20.30 21.32 438,751 -0.36(-1.66%)
Oct 22, 2010 21.41 21.86 21.30 21.68 212,626 +0.40(+1.88%)
Oct 21, 2010 21.38 21.71 20.93 21.28 312,352 -0.04(-0.19%)
Oct 20, 2010 20.90 21.55 20.61 21.32 224,355 +0.41(+1.96%)
Oct 19, 2010 21.21 21.44 20.71 20.91 395,508 -0.57(-2.65%)
Oct 18, 2010 21.35 21.72 21.14 21.48 309,679 +0.05(+0.23%)
Oct 15, 2010 21.15 21.50 20.89 21.43 507,514 +0.32(+1.53%)
Oct 14, 2010 20.52 21.16 20.42 21.11 1,532,042 -0.54(-2.51%)
Oct 13, 2010 20.90 21.98 20.79 21.65 380,711 +0.82(+3.94%)
Oct 12, 2010 20.75 21.10 20.48 20.83 251,145 -0.05(-0.24%)
Oct 11, 2010 20.60 21.08 20.45 20.88 247,424 +0.28(+1.36%)
Oct 08, 2010 20.46 21.12 20.32 20.60 499,735 +0.23(+1.13%)
Oct 07, 2010 20.43 20.48 19.82 20.37 215,873 -0.01(-0.05%)
Oct 06, 2010 19.97 20.53 19.97 20.38 368,171 +0.38(+1.90%)
Oct 05, 2010 19.65 20.25 19.45 20.00 312,825 +0.65(+3.36%)
Oct 04, 2010 19.61 19.75 19.16 19.35 415,002 -0.37(-1.88%)
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.