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, 2018 28.50 28.83 28.36 28.62 454,600 +0.17(+0.60%)
Dec 28, 2018 28.75 28.75 28.35 28.45 573,400 -0.30(-1.04%)
Dec 27, 2018 28.50 28.77 28.20 28.75 343,823 +0.11(+0.38%)
Dec 26, 2018 28.65 28.81 28.48 28.64 333,435 +0.02(+0.07%)
Dec 24, 2018 28.61 28.73 28.29 28.62 110,100 -0.14(-0.49%)
Dec 21, 2018 28.85 29.05 28.34 28.76 1,354,000 +0.14(+0.49%)
Dec 20, 2018 28.39 28.70 28.20 28.62 605,000 +0.24(+0.85%)
Dec 19, 2018 28.40 28.72 28.31 28.38 985,194 +0.02(+0.07%)
Dec 18, 2018 28.27 28.46 28.20 28.36 607,171 +0.22(+0.78%)
Dec 17, 2018 28.40 28.67 27.98 28.14 583,376 -0.27(-0.95%)
Dec 14, 2018 28.51 28.62 28.27 28.41 1,399,200 -0.15(-0.53%)
Dec 13, 2018 28.78 28.83 28.48 28.56 478,832 -0.20(-0.70%)
Dec 12, 2018 28.99 28.99 28.70 28.76 830,115 -0.19(-0.66%)
Dec 11, 2018 28.96 28.99 28.85 28.95 337,233 +0.12(+0.42%)
Dec 10, 2018 28.87 28.88 28.58 28.83 407,845 -0.03(-0.10%)
Dec 07, 2018 28.75 29.11 28.59 28.86 458,800 +0.43(+1.51%)
Dec 06, 2018 28.37 28.75 28.33 28.43 685,448 -0.07(-0.25%)
Dec 04, 2018 28.37 28.64 28.11 28.50 511,800 +0.15(+0.53%)
Dec 03, 2018 28.29 28.68 28.27 28.35 734,495 +0.11(+0.39%)
Nov 30, 2018 29.09 29.10 26.00 28.24 4,176,300 -0.77(-2.65%)
Nov 29, 2018 29.09 29.15 29.00 29.01 482,052 -0.08(-0.28%)
Nov 28, 2018 29.12 29.17 29.00 29.09 341,806 +0.07(+0.24%)
Nov 27, 2018 29.03 29.13 28.97 29.02 182,214 -0.08(-0.27%)
Nov 26, 2018 29.21 29.26 29.05 29.10 371,780 +0.02(+0.07%)
Nov 23, 2018 28.93 29.12 28.93 29.08 49,600 +0.01(+0.03%)
Nov 21, 2018 29.07 29.07 29.07 0 +0.09(+0.31%)
Nov 20, 2018 28.95 29.11 28.90 28.98 363,485 -0.03(-0.10%)
Nov 19, 2018 28.98 29.14 28.95 29.01 264,373 +0.03(+0.10%)
Nov 16, 2018 29.01 29.14 28.89 28.98 581,800 -0.14(-0.48%)
Nov 15, 2018 28.90 29.15 28.86 29.12 473,139 +0.10(+0.34%)
Nov 14, 2018 28.95 29.12 28.95 29.02 416,201 +0.17(+0.59%)
Nov 13, 2018 28.94 29.09 28.85 28.85 466,461 -0.01(-0.03%)
Nov 12, 2018 28.99 29.10 28.72 28.86 517,456 -0.12(-0.41%)
Nov 09, 2018 28.98 29.17 28.95 28.98 314,700 -0.05(-0.17%)
Nov 08, 2018 29.04 29.19 28.82 29.03 813,707 +0.02(+0.07%)
Nov 07, 2018 28.76 29.05 28.76 29.01 591,017 +0.21(+0.73%)
Nov 06, 2018 28.51 29.08 28.50 28.80 2,296,497 +0.39(+1.37%)
Nov 05, 2018 28.64 28.80 28.38 28.41 305,105 -0.14(-0.49%)
Nov 02, 2018 28.66 28.72 28.36 28.55 426,500 -0.02(-0.07%)
Nov 01, 2018 28.37 28.59 28.22 28.57 951,677 +0.19(+0.67%)
Oct 31, 2018 28.23 28.49 28.08 28.38 496,516 +0.22(+0.78%)
Oct 30, 2018 28.18 28.18 27.73 28.16 827,679 +0.48(+1.73%)
Oct 29, 2018 28.03 28.11 27.43 27.68 1,045,595 -0.21(-0.75%)
Oct 26, 2018 27.76 28.09 27.51 27.89 474,600 +0.00(+0.00%)
Oct 25, 2018 27.79 28.02 27.60 27.89 287,856 +0.18(+0.65%)
Oct 24, 2018 27.87 28.09 27.69 27.71 415,918 -0.13(-0.47%)
Oct 23, 2018 27.81 28.10 27.77 27.84 927,945 -0.16(-0.57%)
Oct 22, 2018 27.69 28.04 27.48 28.00 429,475 +0.32(+1.16%)
Oct 19, 2018 27.50 28.00 27.50 27.68 219,700 +0.01(+0.04%)
Oct 18, 2018 27.69 28.01 27.55 27.67 209,230 +0.03(+0.11%)
Oct 17, 2018 28.09 28.09 27.32 27.64 1,385,189 -0.55(-1.95%)
Oct 16, 2018 28.25 28.28 27.98 28.19 441,237 +0.06(+0.21%)
Oct 15, 2018 27.98 28.28 27.79 28.13 171,595 +0.14(+0.50%)
Oct 12, 2018 27.71 28.19 27.55 27.99 417,800 +0.42(+1.52%)
Oct 11, 2018 27.53 28.28 27.46 27.57 398,253 +0.05(+0.18%)
Oct 10, 2018 27.56 27.99 27.52 27.52 355,288 -0.03(-0.11%)
Oct 09, 2018 27.41 27.76 27.26 27.55 194,580 +0.15(+0.55%)
Oct 08, 2018 27.56 27.79 27.20 27.40 517,581 -0.15(-0.54%)
Oct 05, 2018 27.92 28.10 27.48 27.55 905,900 -0.35(-1.25%)
Oct 04, 2018 27.93 28.30 27.70 27.90 1,858,780 -0.16(-0.57%)
Oct 03, 2018 27.72 28.15 27.63 28.06 1,021,035 +0.37(+1.34%)
Oct 02, 2018 27.86 27.86 27.55 27.69 897,976 -0.16(-0.57%)
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.