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 (%)
May 31, 2012 15.24 15.24 14.89 15.19 564,545 -0.09(-0.59%)
May 30, 2012 15.30 15.40 15.15 15.28 305,093 -0.18(-1.16%)
May 29, 2012 15.20 15.74 15.20 15.46 257,031 +0.41(+2.72%)
May 25, 2012 14.95 15.06 14.86 15.05 387,128 +0.06(+0.40%)
May 24, 2012 15.05 15.09 14.86 14.99 294,529 -0.05(-0.33%)
May 23, 2012 15.28 15.30 14.84 15.04 622,970 -0.37(-2.40%)
May 22, 2012 15.34 15.75 15.32 15.41 610,536 +0.10(+0.65%)
May 21, 2012 15.01 15.34 14.84 15.31 861,489 +0.28(+1.86%)
May 18, 2012 15.10 15.25 14.92 15.03 372,846 -0.07(-0.46%)
May 17, 2012 15.24 15.42 14.91 15.10 512,225 -0.11(-0.72%)
May 16, 2012 15.11 15.37 15.00 15.21 1,146,955 +0.18(+1.20%)
May 15, 2012 15.15 15.35 14.98 15.03 668,550 -0.09(-0.60%)
May 14, 2012 15.19 15.34 14.83 15.12 739,704 -0.22(-1.43%)
May 11, 2012 15.56 15.71 15.26 15.34 939,791 -0.40(-2.54%)
May 10, 2012 15.89 16.16 15.50 15.74 473,767 -0.02(-0.13%)
May 09, 2012 16.04 16.56 15.73 15.76 657,910 -0.48(-2.96%)
May 08, 2012 16.83 16.88 15.55 16.24 1,680,396 -0.55(-3.28%)
May 07, 2012 16.63 16.98 16.52 16.79 541,611 +0.11(+0.66%)
May 04, 2012 16.80 16.91 16.60 16.68 464,216 -0.24(-1.42%)
May 03, 2012 16.97 17.00 16.65 16.92 411,639 -0.08(-0.47%)
May 02, 2012 16.66 17.14 16.66 17.00 296,506 +0.22(+1.31%)
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.