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, 2018 23.88 23.89 23.21 23.28 570,594 -0.60(-2.51%)
Feb 27, 2018 24.24 24.24 23.75 23.88 359,113 -0.33(-1.36%)
Feb 26, 2018 23.56 24.35 23.36 24.21 559,732 +0.72(+3.07%)
Feb 23, 2018 24.22 24.22 23.17 23.49 1,059,899 -0.64(-2.65%)
Feb 22, 2018 24.13 252,846 -0.25(-1.03%)
Feb 21, 2018 24.52 24.65 24.20 24.38 202,589 -0.14(-0.57%)
Feb 20, 2018 24.48 24.66 24.27 24.52 221,164 -0.10(-0.41%)
Feb 16, 2018 24.62 24.62 24.62 0 +1.15(+4.90%)
Feb 15, 2018 23.24 23.81 23.18 23.47 469,267 +0.33(+1.43%)
Feb 14, 2018 23.40 23.01 23.14 428,368 +0.13(+0.56%)
Feb 13, 2018 23.20 23.35 22.91 23.01 349,485 -0.30(-1.29%)
Feb 12, 2018 23.33 23.60 22.97 23.31 702,146 +0.04(+0.17%)
Feb 09, 2018 23.30 23.48 22.70 23.27 481,282 +0.12(+0.52%)
Feb 08, 2018 23.57 23.79 23.05 23.15 740,443 -0.48(-2.03%)
Feb 07, 2018 24.32 24.32 23.58 23.63 735,638 -0.73(-3.00%)
Feb 06, 2018 24.60 25.04 24.34 24.36 1,038,390 -0.58(-2.33%)
Feb 05, 2018 25.00 25.17 24.90 24.94 543,227 -0.15(-0.60%)
Feb 02, 2018 25.00 25.22 24.81 25.09 647,943 -0.05(-0.20%)
Feb 01, 2018 25.04 25.51 24.94 25.14 831,349 +0.11(+0.44%)
Jan 31, 2018 25.10 25.19 24.87 25.03 1,113,819 +0.00(+0.00%)
Jan 30, 2018 24.86 25.34 24.86 25.03 693,528 -0.07(-0.28%)
Jan 29, 2018 25.04 25.16 25.00 25.10 190,064 +0.03(+0.12%)
Jan 26, 2018 24.77 25.21 24.65 25.07 1,087,208 +0.31(+1.25%)
Jan 25, 2018 24.80 24.81 24.54 24.76 281,384 +0.11(+0.45%)
Jan 24, 2018 24.92 25.10 24.50 24.65 329,151 -0.25(-1.00%)
Jan 23, 2018 25.10 25.14 24.88 24.90 644,403 -0.20(-0.80%)
Jan 22, 2018 25.31 25.35 24.80 25.10 294,530 -0.13(-0.52%)
Jan 19, 2018 24.72 25.25 24.72 25.23 424,207 +0.46(+1.86%)
Jan 18, 2018 25.15 25.25 24.76 24.77 318,775 -0.43(-1.71%)
Jan 17, 2018 24.72 25.32 24.65 25.20 269,163 +0.57(+2.31%)
Jan 16, 2018 24.88 25.07 24.61 24.63 296,960 -0.14(-0.57%)
Jan 12, 2018 24.77 24.77 24.77 0 +0.10(+0.41%)
Jan 11, 2018 24.66 24.87 24.45 24.67 441,790 +0.09(+0.37%)
Jan 10, 2018 24.58 736,128 +0.14(+0.57%)
Jan 09, 2018 24.51 24.60 24.44 24.44 265,954 -0.05(-0.20%)
Jan 08, 2018 24.64 24.64 24.46 24.49 216,701 -0.15(-0.61%)
Jan 05, 2018 24.55 24.67 24.45 24.64 305,690 +0.15(+0.61%)
Jan 04, 2018 24.56 24.68 24.47 24.49 279,843 +0.01(+0.04%)
Jan 03, 2018 24.57 24.65 24.27 24.48 481,745 -0.09(-0.35%)
Jan 02, 2018 24.26 24.74 24.20 24.57 575,350 +0.34(+1.38%)
Dec 29, 2017 24.23 24.23 24.23 0 -0.39(-1.58%)
Dec 28, 2017 24.62 24.85 24.54 24.62 185,647 +0.06(+0.24%)
Dec 27, 2017 24.89 25.01 24.44 24.56 237,960 -0.27(-1.09%)
Dec 26, 2017 25.27 25.32 24.81 24.83 195,822 -0.40(-1.59%)
Dec 22, 2017 25.42 25.42 25.10 25.23 186,564 -0.16(-0.63%)
Dec 21, 2017 25.16 25.52 25.01 25.39 252,465 +0.26(+1.03%)
Dec 20, 2017 25.35 25.52 25.13 25.13 272,220 -0.25(-0.99%)
Dec 19, 2017 25.39 25.60 25.24 25.38 380,520 +0.00(+0.00%)
Dec 18, 2017 26.09 26.17 25.23 25.38 624,430 -0.64(-2.46%)
Dec 15, 2017 25.70 26.10 25.70 26.02 719,504 +0.19(+0.74%)
Dec 14, 2017 26.00 26.20 25.50 25.83 974,212 -0.23(-0.88%)
Dec 13, 2017 25.95 26.10 25.61 26.06 590,144 +0.17(+0.66%)
Dec 12, 2017 26.02 26.13 25.84 25.89 644,973 -0.12(-0.46%)
Dec 11, 2017 26.00 26.16 25.85 26.01 601,325 -0.11(-0.42%)
Dec 08, 2017 25.60 26.15 25.47 26.12 634,406 +0.52(+2.03%)
Dec 07, 2017 25.62 25.66 25.36 25.60 336,223 -0.02(-0.08%)
Dec 06, 2017 25.59 25.86 25.59 25.62 184,727 +0.01(+0.04%)
Dec 05, 2017 25.49 25.70 25.20 25.61 296,589 +0.15(+0.59%)
Dec 04, 2017 25.47 25.58 25.21 25.46 332,620 +0.11(+0.43%)
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.