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 (%)
Feb 28, 2007 12.44 12.85 12.13 12.25 276,114 -0.25(-2.00%)
Feb 27, 2007 12.88 12.94 12.32 12.50 297,391 -0.64(-4.87%)
Feb 26, 2007 13.10 13.22 12.59 13.14 314,838 +0.01(+0.08%)
Feb 23, 2007 13.70 13.70 13.06 13.13 313,848 -0.54(-3.95%)
Feb 22, 2007 13.64 13.75 13.30 13.67 255,112 +0.02(+0.15%)
Feb 21, 2007 13.47 13.70 13.09 13.65 303,205 +0.15(+1.11%)
Feb 20, 2007 13.42 13.54 13.27 13.50 325,295 +0.00(+0.00%)
Feb 16, 2007 13.75 13.75 13.15 13.50 613,017 -0.35(-2.53%)
Feb 15, 2007 12.40 13.90 12.26 13.85 698,360 +1.43(+11.51%)
Feb 14, 2007 12.50 12.66 12.33 12.42 569,231 -0.02(-0.16%)
Feb 13, 2007 12.84 12.84 12.36 12.44 320,497 -0.30(-2.35%)
Feb 12, 2007 12.12 12.93 12.12 12.74 443,109 +0.23(+1.84%)
Feb 09, 2007 12.06 12.64 11.84 12.51 762,636 +0.41(+3.39%)
Feb 08, 2007 12.50 13.50 11.51 12.10 7,915,530 +3.60(+42.35%)
Feb 07, 2007 8.750 8.750 8.480 8.500 179,629 -0.22(-2.52%)
Feb 06, 2007 8.760 8.780 8.600 8.720 114,380 +0.01(+0.11%)
Feb 05, 2007 9.000 9.000 8.670 8.710 306,543 -0.24(-2.68%)
Feb 02, 2007 9.030 9.100 8.810 8.950 147,496 -0.15(-1.65%)
Feb 01, 2007 8.990 9.100 8.930 9.100 133,659 +0.19(+2.13%)
Jan 31, 2007 9.070 9.070 8.700 8.910 171,777 -0.08(-0.89%)
Jan 30, 2007 8.750 9.060 8.710 8.990 194,865 +0.22(+2.51%)
Jan 29, 2007 9.130 9.130 8.710 8.770 128,324 -0.15(-1.68%)
Jan 26, 2007 8.820 8.920 8.660 8.920 154,462 +0.18(+2.06%)
Jan 25, 2007 8.680 8.830 8.530 8.740 121,849 +0.09(+1.04%)
Jan 24, 2007 8.620 8.700 8.450 8.650 107,426 +0.06(+0.70%)
Jan 23, 2007 8.590 8.680 8.300 8.590 162,553 +0.01(+0.12%)
Jan 22, 2007 8.380 8.580 8.350 8.580 190,800 +0.23(+2.75%)
Jan 19, 2007 8.330 8.390 8.290 8.350 124,518 +0.00(+0.00%)
Jan 18, 2007 8.430 8.430 8.310 8.350 105,376 -0.11(-1.30%)
Jan 17, 2007 8.260 8.500 8.190 8.460 138,705 +0.19(+2.30%)
Jan 16, 2007 8.270 8.410 8.270 8.270 158,436 -0.04(-0.48%)
Jan 12, 2007 8.250 8.330 8.150 8.310 131,789 +0.08(+0.97%)
Jan 11, 2007 8.180 8.300 8.150 8.230 85,272 +0.05(+0.61%)
Jan 10, 2007 8.200 8.310 8.120 8.180 134,518 -0.03(-0.37%)
Jan 09, 2007 8.350 8.350 8.100 8.210 188,881 -0.09(-1.08%)
Jan 08, 2007 8.130 8.400 8.130 8.300 100,950 +0.14(+1.72%)
Jan 05, 2007 8.200 8.270 8.100 8.160 129,483 -0.04(-0.49%)
Jan 04, 2007 8.050 8.250 8.020 8.200 91,234 +0.16(+1.99%)
Jan 03, 2007 8.380 8.650 7.900 8.040 399,960 -0.34(-4.06%)
Dec 29, 2006 8.480 8.530 8.330 8.380 81,076 -0.11(-1.30%)
Dec 28, 2006 8.760 8.800 8.450 8.490 193,714 -0.26(-2.97%)
Dec 27, 2006 9.180 9.190 8.730 8.750 79,031 -0.39(-4.27%)
Dec 26, 2006 9.170 9.200 9.050 9.140 31,213 +0.02(+0.22%)
Dec 22, 2006 9.060 9.240 9.060 9.120 29,428 +0.08(+0.88%)
Dec 21, 2006 9.130 9.200 8.920 9.040 66,278 -0.06(-0.66%)
Dec 20, 2006 9.140 9.200 9.030 9.100 67,217 -0.01(-0.11%)
Dec 19, 2006 9.430 9.430 9.050 9.110 155,901 -0.37(-3.90%)
Dec 18, 2006 9.380 9.490 9.220 9.480 114,866 +0.14(+1.50%)
Dec 15, 2006 9.460 9.580 9.250 9.340 132,293 -0.08(-0.85%)
Dec 14, 2006 9.500 9.620 9.330 9.420 101,701 -0.08(-0.84%)
Dec 13, 2006 9.580 9.700 9.300 9.500 116,526 +0.02(+0.21%)
Dec 12, 2006 9.310 9.650 9.230 9.480 148,167 +0.23(+2.49%)
Dec 11, 2006 8.990 9.260 8.830 9.250 65,118 +0.20(+2.21%)
Dec 08, 2006 8.970 9.160 8.900 9.050 59,876 +0.00(+0.00%)
Dec 07, 2006 9.000 9.150 8.670 9.050 104,869 +0.04(+0.44%)
Dec 06, 2006 9.220 9.220 8.980 9.010 76,381 -0.26(-2.80%)
Dec 05, 2006 9.290 9.300 9.070 9.270 161,970 -0.02(-0.22%)
Dec 04, 2006 9.030 9.303 9.010 9.290 179,174 +0.21(+2.31%)
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.