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, 2011 20.21 20.74 20.13 20.63 683,025 +0.62(+3.10%)
Feb 25, 2011 19.72 20.15 19.39 20.01 739,670 +0.22(+1.11%)
Feb 24, 2011 19.85 20.20 19.64 19.79 404,821 -0.04(-0.20%)
Feb 23, 2011 20.07 20.42 19.75 19.83 708,232 -0.47(-2.32%)
Feb 22, 2011 21.53 21.75 19.91 20.30 1,893,108 -2.28(-10.10%)
Feb 18, 2011 23.45 23.45 22.42 22.58 504,778 -0.70(-3.01%)
Feb 17, 2011 23.00 24.12 22.48 23.28 892,954 +0.70(+3.10%)
Feb 16, 2011 21.78 22.63 21.50 22.58 806,973 +0.77(+3.53%)
Feb 15, 2011 20.82 21.84 20.74 21.81 614,212 +0.74(+3.51%)
Feb 14, 2011 21.03 21.18 20.67 21.07 489,114 +0.07(+0.33%)
Feb 11, 2011 21.60 21.60 20.98 21.00 783,162 -0.73(-3.36%)
Feb 10, 2011 21.72 22.00 21.70 21.73 272,997 -0.08(-0.37%)
Feb 09, 2011 21.91 22.15 21.73 21.81 374,036 -0.19(-0.86%)
Feb 08, 2011 22.25 22.57 21.88 22.00 506,756 -0.34(-1.54%)
Feb 07, 2011 21.62 22.56 21.18 22.34 527,559 +0.33(+1.52%)
Feb 04, 2011 22.34 22.38 22.00 22.01 272,191 -0.43(-1.92%)
Feb 03, 2011 22.50 22.73 22.07 22.44 618,197 -0.16(-0.71%)
Feb 02, 2011 23.42 23.47 22.32 22.60 1,395,328 -1.74(-7.15%)
Feb 01, 2011 24.13 24.48 23.98 24.34 247,890 +0.30(+1.25%)
Jan 31, 2011 23.95 24.05 23.61 24.04 224,860 +0.27(+1.14%)
Jan 28, 2011 23.95 24.00 23.57 23.77 297,653 -0.21(-0.88%)
Jan 27, 2011 24.23 24.25 23.61 23.98 507,147 -0.41(-1.68%)
Jan 26, 2011 24.58 24.80 24.23 24.39 479,606 -0.09(-0.37%)
Jan 25, 2011 24.50 24.57 24.22 24.48 233,652 -0.08(-0.33%)
Jan 24, 2011 24.19 24.58 23.53 24.56 261,229 +0.44(+1.82%)
Jan 21, 2011 24.60 24.60 23.72 24.12 349,019 -0.26(-1.07%)
Jan 20, 2011 25.73 25.73 24.32 24.38 369,682 -1.48(-5.72%)
Jan 19, 2011 26.86 27.12 25.60 25.86 398,087 -0.94(-3.51%)
Jan 18, 2011 26.37 26.81 26.29 26.80 295,745 +0.43(+1.63%)
Jan 14, 2011 26.09 26.55 26.09 26.37 324,203 +0.30(+1.15%)
Jan 13, 2011 25.45 26.21 25.44 26.07 525,001 +0.65(+2.56%)
Jan 12, 2011 25.27 25.42 24.78 25.42 270,155 +0.38(+1.52%)
Jan 11, 2011 25.07 25.43 24.87 25.04 125,901 -0.07(-0.28%)
Jan 10, 2011 24.87 25.19 24.77 25.11 183,510 +0.18(+0.72%)
Jan 07, 2011 25.06 25.06 24.71 24.93 149,581 -0.05(-0.20%)
Jan 06, 2011 25.03 25.04 24.72 24.98 233,856 -0.08(-0.32%)
Jan 05, 2011 24.87 25.25 24.63 25.06 290,348 +0.11(+0.44%)
Jan 04, 2011 25.25 25.27 24.69 24.95 549,454 -0.20(-0.80%)
Jan 03, 2011 25.20 25.45 24.67 25.15 410,159 +0.27(+1.09%)
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%)
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.