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 (%)
Apr 30, 2010 12.66 12.79 12.30 12.72 371,867 +0.10(+0.79%)
Apr 29, 2010 11.95 12.76 11.91 12.62 213,735 +0.75(+6.32%)
Apr 28, 2010 11.65 11.90 11.55 11.87 59,501 +0.25(+2.15%)
Apr 27, 2010 11.90 11.94 11.55 11.62 160,691 -0.26(-2.19%)
Apr 26, 2010 12.00 12.12 11.88 11.88 55,361 -0.10(-0.83%)
Apr 23, 2010 12.00 12.01 11.88 11.98 72,125 +0.00(+0.00%)
Apr 22, 2010 12.00 12.06 11.90 11.98 133,229 -0.19(-1.56%)
Apr 21, 2010 12.09 12.24 11.94 12.17 94,550 +0.09(+0.75%)
Apr 20, 2010 11.75 12.14 11.55 12.08 145,494 +0.36(+3.07%)
Apr 19, 2010 11.75 11.87 11.61 11.72 58,275 -0.06(-0.51%)
Apr 16, 2010 12.08 12.11 11.70 11.78 185,446 -0.27(-2.24%)
Apr 15, 2010 12.00 12.07 11.82 12.05 146,778 +0.05(+0.42%)
Apr 14, 2010 11.90 12.03 11.79 12.00 153,879 +0.12(+1.01%)
Apr 13, 2010 11.97 12.00 11.47 11.88 394,706 -0.09(-0.75%)
Apr 12, 2010 11.39 12.00 11.39 11.97 190,793 +0.62(+5.46%)
Apr 09, 2010 11.29 11.66 11.25 11.35 240,003 +0.09(+0.80%)
Apr 08, 2010 10.95 11.32 10.63 11.26 94,619 +0.30(+2.74%)
Apr 07, 2010 11.15 11.25 10.73 10.96 133,529 -0.23(-2.06%)
Apr 06, 2010 11.31 11.47 11.19 11.19 140,724 -0.19(-1.67%)
Apr 05, 2010 11.64 11.70 11.32 11.38 273,834 -0.19(-1.64%)
Apr 01, 2010 11.54 11.57 11.57 11.57 142,900 +0.12(+1.05%)
Mar 31, 2010 11.32 11.70 11.24 11.45 378,917 +0.05(+0.44%)
Mar 30, 2010 11.24 11.49 11.06 11.40 216,522 +0.23(+2.06%)
Mar 29, 2010 10.56 11.60 10.56 11.17 401,210 +0.69(+6.58%)
Mar 26, 2010 10.28 10.56 10.28 10.48 184,486 +0.23(+2.24%)
Mar 25, 2010 10.42 10.67 10.22 10.25 66,230 -0.09(-0.87%)
Mar 24, 2010 10.50 10.73 10.33 10.34 63,644 -0.20(-1.90%)
Mar 23, 2010 10.50 10.61 10.47 10.54 95,684 +0.05(+0.48%)
Mar 22, 2010 10.20 10.56 10.11 10.49 105,181 +0.15(+1.45%)
Mar 19, 2010 10.57 10.57 10.20 10.34 170,156 -0.15(-1.43%)
Mar 18, 2010 10.61 10.66 10.41 10.49 70,760 -0.08(-0.76%)
Mar 17, 2010 10.47 10.74 10.37 10.57 82,387 +0.08(+0.76%)
Mar 16, 2010 10.88 10.98 10.40 10.49 196,453 -0.51(-4.64%)
Mar 15, 2010 10.76 11.00 10.52 11.00 132,169 +0.25(+2.33%)
Mar 12, 2010 10.50 10.81 10.45 10.75 165,303 +0.25(+2.38%)
Mar 11, 2010 10.20 10.50 10.06 10.50 220,366 +0.16(+1.55%)
Mar 10, 2010 9.800 10.35 9.800 10.34 189,222 +0.21(+2.07%)
Mar 09, 2010 9.900 10.16 9.850 10.13 178,227 +0.22(+2.22%)
Mar 08, 2010 10.15 10.17 9.630 9.910 364,539 -0.21(-2.08%)
Mar 05, 2010 10.07 10.19 10.00 10.12 65,532 +0.08(+0.80%)
Mar 04, 2010 10.01 10.18 9.940 10.04 106,797 +0.08(+0.80%)
Mar 03, 2010 10.05 10.43 9.800 9.960 115,695 -0.04(-0.40%)
Mar 02, 2010 10.01 10.23 9.820 10.00 154,642 -0.13(-1.28%)
Mar 01, 2010 10.66 10.79 10.05 10.13 389,519 -0.52(-4.88%)
Feb 26, 2010 9.890 10.94 9.600 10.65 333,840 +0.78(+7.90%)
Feb 25, 2010 9.160 9.870 8.990 9.870 272,847 +0.55(+5.90%)
Feb 24, 2010 9.270 9.490 9.200 9.320 136,063 +0.12(+1.30%)
Feb 23, 2010 9.110 9.260 8.790 9.200 110,512 +0.10(+1.10%)
Feb 22, 2010 9.030 9.310 8.770 9.100 99,450 +0.13(+1.45%)
Feb 19, 2010 7.890 9.000 7.890 8.970 233,337 +0.56(+6.66%)
Feb 18, 2010 8.500 8.570 8.380 8.410 103,587 -0.10(-1.18%)
Feb 17, 2010 8.400 8.520 8.270 8.510 106,750 +0.12(+1.43%)
Feb 16, 2010 8.850 8.850 8.230 8.390 329,902 -0.34(-3.89%)
Feb 12, 2010 8.380 8.730 8.730 8.730 127,700 +0.27(+3.19%)
Feb 11, 2010 8.000 8.460 8.000 8.460 58,439 +0.43(+5.35%)
Feb 10, 2010 7.750 8.280 7.750 8.030 57,382 +0.22(+2.82%)
Feb 09, 2010 7.810 7.870 7.660 7.810 54,560 +0.12(+1.56%)
Feb 08, 2010 8.070 8.070 7.600 7.690 52,372 -0.39(-4.83%)
Feb 05, 2010 7.780 8.080 7.640 8.080 77,271 +0.28(+3.59%)
Feb 04, 2010 7.930 8.080 7.700 7.800 79,326 -0.17(-2.13%)
Feb 03, 2010 8.020 8.330 7.850 7.970 55,883 -0.05(-0.62%)
Feb 02, 2010 8.210 8.290 7.960 8.020 71,480 -0.19(-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.