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 21, 2019 30.00 30.00 0 +0.00(+0.00%)
Feb 20, 2019 29.98 30.00 29.98 29.99 12,129,290 +0.34(+1.15%)
Feb 19, 2019 29.20 29.75 29.11 29.65 3,848,322 +0.35(+1.19%)
Feb 15, 2019 29.20 29.36 29.06 29.30 731,000 +0.13(+0.45%)
Feb 14, 2019 29.16 29.23 29.15 29.17 381,768 +0.00(+0.00%)
Feb 13, 2019 29.16 29.21 29.16 29.17 482,710 +0.00(+0.00%)
Feb 12, 2019 29.18 29.21 29.14 29.17 570,013 +0.01(+0.03%)
Feb 11, 2019 29.19 29.19 29.09 29.16 661,635 +0.01(+0.03%)
Feb 08, 2019 29.13 29.17 29.13 29.15 297,600 +0.00(+0.00%)
Feb 07, 2019 29.12 29.18 29.01 29.15 426,950 -0.01(-0.03%)
Feb 06, 2019 29.22 29.26 29.10 29.16 1,166,150 -0.09(-0.31%)
Feb 05, 2019 29.22 29.34 29.17 29.25 340,720 +0.02(+0.07%)
Feb 04, 2019 29.16 29.32 29.16 29.23 545,199 +0.08(+0.27%)
Feb 01, 2019 29.11 29.22 29.04 29.15 708,100 +0.08(+0.28%)
Jan 31, 2019 28.86 29.15 28.86 29.07 748,219 +0.12(+0.41%)
Jan 30, 2019 28.86 29.06 28.85 28.95 853,286 +0.10(+0.35%)
Jan 29, 2019 28.85 28.94 28.71 28.85 2,725,012 +0.33(+1.16%)
Jan 28, 2019 28.45 28.57 28.21 28.52 212,260 +0.08(+0.28%)
Jan 25, 2019 28.32 28.48 28.00 28.44 697,500 +0.16(+0.57%)
Jan 24, 2019 28.50 28.68 28.25 28.28 738,969 -0.16(-0.56%)
Jan 23, 2019 28.36 28.44 28.07 28.44 535,190 +0.08(+0.28%)
Jan 22, 2019 28.45 28.48 28.31 28.36 674,577 -0.14(-0.49%)
Jan 18, 2019 28.55 28.75 28.35 28.50 739,400 -0.15(-0.52%)
Jan 17, 2019 28.71 28.83 28.51 28.65 392,909 -0.16(-0.56%)
Jan 16, 2019 28.83 28.98 28.74 28.81 468,333 -0.03(-0.10%)
Jan 15, 2019 28.81 28.99 28.74 28.84 235,304 +0.09(+0.31%)
Jan 14, 2019 28.89 28.89 28.58 28.75 447,270 -0.15(-0.52%)
Jan 11, 2019 28.78 28.93 28.78 28.90 186,200 +0.18(+0.63%)
Jan 10, 2019 28.69 28.86 28.67 28.72 299,299 +0.01(+0.03%)
Jan 09, 2019 28.57 28.79 28.57 28.71 703,399 +0.14(+0.49%)
Jan 08, 2019 28.53 28.63 28.43 28.57 678,881 +0.13(+0.46%)
Jan 07, 2019 28.58 28.72 28.35 28.44 530,430 -0.19(-0.66%)
Jan 04, 2019 28.52 28.78 28.46 28.63 431,300 +0.23(+0.81%)
Jan 03, 2019 28.23 28.73 28.05 28.40 484,866 +0.16(+0.57%)
Jan 02, 2019 28.48 28.73 27.98 28.24 2,022,974 -0.38(-1.33%)
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%)
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.