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 (%)
Jun 30, 2016 21.47 21.69 21.02 21.68 837,575 +0.34(+1.59%)
Jun 29, 2016 20.84 21.48 20.76 21.34 1,042,190 +0.64(+3.09%)
Jun 28, 2016 20.24 20.90 19.91 20.70 1,799,902 +1.24(+6.37%)
Jun 27, 2016 18.90 19.57 18.79 19.46 941,715 +0.43(+2.26%)
Jun 24, 2016 19.19 20.01 18.90 19.03 656,069 -1.00(-4.99%)
Jun 23, 2016 19.50 20.05 19.38 20.03 542,103 +0.65(+3.35%)
Jun 22, 2016 19.92 19.95 19.35 19.38 666,044 -0.54(-2.71%)
Jun 21, 2016 19.95 20.01 19.48 19.92 539,041 -0.01(-0.05%)
Jun 20, 2016 19.94 20.19 19.71 19.93 430,968 +0.23(+1.17%)
Jun 17, 2016 20.33 20.35 19.56 19.70 1,072,811 -0.67(-3.29%)
Jun 16, 2016 20.28 20.47 19.84 20.37 617,582 +0.03(+0.15%)
Jun 15, 2016 21.25 21.51 20.25 20.34 760,770 -0.87(-4.10%)
Jun 14, 2016 21.12 21.62 21.02 21.21 2,298,310 +0.53(+2.56%)
Jun 13, 2016 20.58 20.83 20.35 20.68 359,354 +0.05(+0.24%)
Jun 10, 2016 20.77 20.95 20.52 20.63 302,427 -0.36(-1.72%)
Jun 09, 2016 20.97 21.19 20.44 20.99 759,777 -0.12(-0.57%)
Jun 08, 2016 20.13 21.28 19.71 21.11 2,171,481 +1.11(+5.55%)
Jun 07, 2016 19.25 20.03 19.22 20.00 673,609 +0.72(+3.73%)
Jun 06, 2016 19.14 19.45 19.02 19.28 694,604 +0.02(+0.10%)
Jun 03, 2016 19.52 19.67 19.21 19.26 321,012 -0.38(-1.93%)
Jun 02, 2016 18.97 19.76 18.81 19.64 1,433,496 +0.64(+3.37%)
Jun 01, 2016 18.84 19.09 18.68 19.00 644,628 +0.10(+0.53%)
May 31, 2016 19.06 19.15 18.78 18.90 451,477 +0.06(+0.32%)
May 27, 2016 18.32 18.84 18.84 18.84 292,100 +0.52(+2.84%)
May 26, 2016 18.81 18.94 18.28 18.32 360,469 -0.49(-2.60%)
May 25, 2016 18.55 18.85 18.52 18.81 315,861 +0.30(+1.62%)
May 24, 2016 18.35 18.55 18.26 18.51 377,965 +0.25(+1.37%)
May 23, 2016 18.00 18.57 17.84 18.26 405,341 +0.25(+1.39%)
May 20, 2016 17.77 18.25 17.77 18.01 270,887 +0.35(+1.98%)
May 19, 2016 18.06 18.16 17.51 17.66 529,033 -0.49(-2.70%)
May 18, 2016 17.87 18.20 17.74 18.15 366,309 +0.25(+1.40%)
May 17, 2016 18.11 18.29 17.73 17.90 311,058 -0.25(-1.38%)
May 16, 2016 18.19 18.37 18.00 18.15 409,873 +0.23(+1.28%)
May 13, 2016 17.99 18.41 17.78 17.92 520,192 -0.07(-0.39%)
May 12, 2016 17.89 18.11 17.72 17.99 477,522 +0.07(+0.39%)
May 11, 2016 17.75 18.03 17.59 17.92 611,988 -0.08(-0.44%)
May 10, 2016 17.97 18.29 17.70 18.00 604,138 +0.11(+0.61%)
May 09, 2016 16.87 17.96 16.75 17.89 1,057,951 +1.09(+6.49%)
May 06, 2016 16.15 16.83 15.97 16.80 658,344 +0.62(+3.83%)
May 05, 2016 16.79 16.82 16.00 16.18 447,229 -0.59(-3.52%)
May 04, 2016 17.50 18.00 15.72 16.77 1,020,780 +0.00(+0.00%)
May 03, 2016 16.14 17.05 16.07 16.77 575,095 +0.50(+3.04%)
May 02, 2016 16.12 16.52 16.12 16.27 687,345 +0.15(+0.96%)
Apr 29, 2016 16.53 16.61 15.68 16.12 1,112,639 -0.47(-2.83%)
Apr 28, 2016 16.12 16.73 16.01 16.59 617,845 +0.42(+2.60%)
Apr 27, 2016 15.89 16.21 15.39 16.17 231,375 +0.27(+1.70%)
Apr 26, 2016 15.55 16.00 15.30 15.90 574,344 +0.45(+2.91%)
Apr 25, 2016 15.79 15.81 15.40 15.45 262,502 -0.40(-2.52%)
Apr 22, 2016 15.94 16.12 15.75 15.85 339,046 -0.05(-0.35%)
Apr 21, 2016 15.73 16.03 15.66 15.90 299,152 +0.12(+0.79%)
Apr 20, 2016 15.72 15.88 15.58 15.78 376,597 +0.12(+0.77%)
Apr 19, 2016 15.66 15.77 15.51 15.66 410,329 +0.01(+0.06%)
Apr 18, 2016 15.21 15.66 15.15 15.65 223,642 +0.33(+2.15%)
Apr 15, 2016 15.11 15.41 14.98 15.32 348,605 +0.14(+0.92%)
Apr 14, 2016 14.95 15.30 14.86 15.18 411,495 +0.20(+1.34%)
Apr 13, 2016 14.86 15.06 14.79 14.98 388,660 +0.22(+1.49%)
Apr 12, 2016 14.38 14.86 14.23 14.76 241,750 +0.38(+2.64%)
Apr 11, 2016 14.87 14.97 14.37 14.38 247,672 -0.44(-2.97%)
Apr 08, 2016 14.92 15.12 14.64 14.82 225,861 -0.02(-0.13%)
Apr 07, 2016 15.17 15.31 14.78 14.84 313,976 -0.44(-2.88%)
Apr 06, 2016 15.06 15.46 14.93 15.28 314,756 +0.27(+1.80%)
Apr 05, 2016 15.05 15.39 14.90 15.01 324,955 -0.25(-1.64%)
Apr 04, 2016 15.26 15.54 15.16 15.26 456,361 +0.01(+0.07%)
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.