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 (%)
Mar 30, 2012 19.80 19.86 19.27 19.27 275,548 -0.34(-1.73%)
Mar 29, 2012 19.50 19.73 19.10 19.61 339,838 +0.03(+0.15%)
Mar 28, 2012 19.61 19.93 19.37 19.58 508,586 -0.07(-0.36%)
Mar 27, 2012 19.46 19.94 19.21 19.65 368,022 +0.30(+1.55%)
Mar 26, 2012 19.17 19.60 19.01 19.35 311,581 +0.28(+1.47%)
Mar 23, 2012 19.14 19.17 18.90 19.07 211,357 -0.08(-0.42%)
Mar 22, 2012 18.85 19.28 18.68 19.15 368,042 +0.17(+0.90%)
Mar 21, 2012 19.35 19.35 18.97 18.98 219,725 -0.38(-1.96%)
Mar 20, 2012 19.31 19.61 19.01 19.36 326,495 -0.05(-0.26%)
Mar 19, 2012 19.11 19.56 18.96 19.41 315,550 +0.28(+1.46%)
Mar 16, 2012 18.79 19.89 18.75 19.13 1,005,655 +0.38(+2.03%)
Mar 15, 2012 17.80 18.84 17.80 18.75 676,239 +0.88(+4.92%)
Mar 14, 2012 17.73 18.39 17.69 17.87 605,736 -0.11(-0.61%)
Mar 13, 2012 18.28 18.36 17.77 17.98 506,930 -0.13(-0.72%)
Mar 12, 2012 18.30 18.52 18.01 18.11 600,178 -0.37(-2.00%)
Mar 09, 2012 18.33 18.87 18.19 18.48 585,107 +0.22(+1.20%)
Mar 08, 2012 18.30 18.30 18.14 18.26 449,840 +0.05(+0.27%)
Mar 07, 2012 18.06 18.37 18.06 18.21 441,132 +0.15(+0.83%)
Mar 06, 2012 18.62 18.74 17.97 18.06 663,815 -0.71(-3.78%)
Mar 05, 2012 19.14 19.24 18.63 18.77 1,025,931 -0.57(-2.95%)
Mar 02, 2012 19.51 19.87 19.27 19.34 510,212 -0.43(-2.18%)
Mar 01, 2012 19.97 20.17 19.66 19.77 966,004 -0.23(-1.15%)
Feb 29, 2012 20.36 20.61 19.64 20.00 1,167,913 -0.36(-1.77%)
Feb 28, 2012 20.26 20.72 19.52 20.36 894,606 -0.51(-2.44%)
Feb 27, 2012 21.25 21.47 20.77 20.87 353,169 -0.57(-2.66%)
Feb 24, 2012 20.74 21.52 20.71 21.44 424,070 +0.64(+3.08%)
Feb 23, 2012 20.45 20.92 20.27 20.80 669,771 +0.30(+1.46%)
Feb 22, 2012 20.90 21.00 20.47 20.50 470,083 -0.43(-2.05%)
Feb 21, 2012 21.21 21.42 20.78 20.93 443,317 -0.27(-1.27%)
Feb 17, 2012 21.69 21.87 21.17 21.20 242,736 -0.34(-1.58%)
Feb 16, 2012 21.37 21.71 21.17 21.54 397,569 +0.11(+0.51%)
Feb 15, 2012 21.12 21.50 20.82 21.43 404,450 +0.48(+2.29%)
Feb 14, 2012 21.14 21.25 20.89 20.95 816,095 -0.21(-0.99%)
Feb 13, 2012 21.22 21.43 21.04 21.16 518,812 +0.14(+0.67%)
Feb 10, 2012 20.80 21.19 20.66 21.02 1,261,112 -0.01(-0.05%)
Feb 09, 2012 20.19 21.13 19.79 21.03 1,523,249 +0.82(+4.06%)
Feb 08, 2012 19.78 20.24 19.60 20.21 713,617 +0.41(+2.07%)
Feb 07, 2012 19.27 19.82 19.24 19.80 806,747 +0.34(+1.75%)
Feb 06, 2012 19.08 19.61 18.86 19.46 373,093 +0.35(+1.83%)
Feb 03, 2012 18.99 19.22 18.69 19.11 639,231 +0.33(+1.76%)
Feb 02, 2012 18.41 18.90 18.34 18.78 846,677 +0.32(+1.73%)
Feb 01, 2012 18.00 18.50 17.97 18.46 576,506 +0.52(+2.90%)
Jan 31, 2012 17.71 18.06 17.69 17.94 431,224 +0.21(+1.18%)
Jan 30, 2012 17.69 17.82 17.50 17.73 590,407 -0.05(-0.28%)
Jan 27, 2012 17.58 17.98 17.56 17.78 1,168,848 +0.21(+1.20%)
Jan 26, 2012 17.49 17.63 17.30 17.57 788,975 +0.20(+1.15%)
Jan 25, 2012 17.00 17.47 16.92 17.37 668,452 +0.37(+2.18%)
Jan 24, 2012 17.35 17.36 16.95 17.00 608,777 -0.45(-2.58%)
Jan 23, 2012 18.33 18.37 17.23 17.45 496,607 -0.81(-4.44%)
Jan 20, 2012 18.83 18.90 18.18 18.26 521,467 -0.58(-3.08%)
Jan 19, 2012 18.38 19.00 18.15 18.84 684,147 +0.48(+2.61%)
Jan 18, 2012 18.02 18.48 17.98 18.36 454,820 +0.29(+1.60%)
Jan 17, 2012 17.74 18.36 17.50 18.07 857,683 +0.46(+2.61%)
Jan 13, 2012 16.74 17.88 16.73 17.61 1,268,661 +0.69(+4.08%)
Jan 12, 2012 16.65 17.02 15.42 16.92 2,509,028 +0.37(+2.24%)
Jan 11, 2012 16.38 16.92 16.38 16.55 960,163 -0.20(-1.19%)
Jan 10, 2012 17.47 17.48 16.29 16.75 803,594 -0.90(-5.10%)
Jan 09, 2012 18.00 18.05 17.30 17.65 241,256 -0.34(-1.89%)
Jan 06, 2012 18.08 18.47 17.94 17.99 328,658 -0.13(-0.72%)
Jan 05, 2012 17.76 18.14 17.31 18.12 363,165 +0.29(+1.63%)
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.