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, 2013 14.06 14.23 13.90 13.95 342,603 -0.20(-1.41%)
May 30, 2013 14.06 14.17 13.92 14.15 207,434 +0.15(+1.07%)
May 29, 2013 13.94 14.15 13.80 14.00 418,100 +0.03(+0.21%)
May 28, 2013 14.09 14.37 13.86 13.97 400,402 +0.10(+0.72%)
May 24, 2013 13.52 13.95 13.52 13.87 0 +0.27(+1.99%)
May 23, 2013 13.60 13.65 13.31 13.60 0 -0.14(-1.02%)
May 22, 2013 13.49 13.83 13.49 13.74 0 +0.23(+1.70%)
May 21, 2013 13.43 13.64 13.26 13.51 0 +0.12(+0.90%)
May 20, 2013 12.98 13.47 12.98 13.39 0 +0.32(+2.45%)
May 17, 2013 12.85 13.09 12.78 13.07 0 +0.24(+1.87%)
May 16, 2013 12.83 12.95 12.68 12.83 162,745 -0.06(-0.47%)
May 15, 2013 12.74 12.95 12.73 12.89 0 +0.16(+1.26%)
May 13, 2013 12.65 12.73 12.57 12.73 0 +0.09(+0.71%)
May 10, 2013 12.43 12.67 12.31 12.64 0 +0.26(+2.10%)
May 09, 2013 12.31 12.50 12.05 12.38 0 +0.09(+0.73%)
May 08, 2013 11.91 12.30 11.77 12.29 0 +0.38(+3.19%)
May 07, 2013 11.65 11.97 11.59 11.91 0 +0.24(+2.06%)
May 06, 2013 11.62 11.76 11.55 11.67 0 +0.01(+0.09%)
May 03, 2013 11.34 11.80 11.19 11.66 0 +0.47(+4.20%)
May 02, 2013 10.69 11.54 10.65 11.19 0 +0.51(+4.78%)
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.