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 (%)
Jul 29, 2016 22.21 22.52 21.81 22.11 799,566 -0.15(-0.67%)
Jul 28, 2016 22.36 22.53 22.16 22.26 390,292 -0.13(-0.58%)
Jul 27, 2016 22.63 22.72 22.11 22.39 360,709 -0.20(-0.89%)
Jul 26, 2016 22.15 22.96 21.85 22.59 563,753 +0.48(+2.17%)
Jul 25, 2016 22.24 22.51 21.94 22.11 240,706 -0.10(-0.45%)
Jul 22, 2016 22.50 22.60 21.92 22.21 304,564 -0.31(-1.38%)
Jul 21, 2016 22.18 22.82 22.10 22.52 584,487 +0.28(+1.26%)
Jul 20, 2016 21.98 22.35 21.71 22.24 451,246 +0.34(+1.55%)
Jul 19, 2016 21.70 22.16 21.67 21.90 360,534 +0.24(+1.11%)
Jul 18, 2016 21.77 21.77 21.35 21.66 502,864 -0.07(-0.32%)
Jul 15, 2016 22.12 22.27 21.58 21.73 496,535 -0.24(-1.09%)
Jul 14, 2016 22.24 22.42 21.66 21.97 545,503 -0.24(-1.08%)
Jul 13, 2016 22.28 22.33 21.79 22.21 613,127 +0.07(+0.32%)
Jul 12, 2016 23.00 23.45 22.13 22.14 988,597 -0.73(-3.19%)
Jul 11, 2016 23.07 23.07 22.55 22.87 655,709 -0.04(-0.17%)
Jul 08, 2016 21.92 23.08 21.84 22.91 945,423 +1.07(+4.90%)
Jul 07, 2016 21.91 22.02 21.67 21.84 365,018 +0.08(+0.37%)
Jul 05, 2016 22.03 22.11 21.65 21.76 316,348 -0.32(-1.45%)
Jul 01, 2016 21.76 22.08 22.08 22.08 719,700 +0.40(+1.85%)
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%)
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.