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 (%)
Aug 31, 2006 9.790 9.900 9.590 9.730 137,830 +0.00(+0.00%)
Aug 30, 2006 9.370 9.990 9.360 9.730 63,107 +0.34(+3.62%)
Aug 29, 2006 9.080 9.640 8.950 9.390 54,102 +0.33(+3.64%)
Aug 28, 2006 8.930 9.110 8.700 9.060 35,357 +0.21(+2.37%)
Aug 25, 2006 9.040 9.330 8.850 8.850 57,950 -0.25(-2.75%)
Aug 24, 2006 8.990 9.130 8.610 9.100 51,107 +0.11(+1.22%)
Aug 23, 2006 8.920 9.640 8.850 8.990 72,311 +0.13(+1.47%)
Aug 22, 2006 9.500 9.600 8.800 8.860 41,466 -0.64(-6.74%)
Aug 21, 2006 9.750 9.970 9.390 9.500 80,090 -0.30(-3.06%)
Aug 18, 2006 9.420 10.18 9.340 9.800 108,991 +0.43(+4.59%)
Aug 17, 2006 9.360 9.496 9.210 9.370 72,807 +0.02(+0.21%)
Aug 16, 2006 9.160 9.560 8.960 9.350 220,423 +0.30(+3.31%)
Aug 15, 2006 8.830 9.200 8.660 9.050 125,494 +0.36(+4.14%)
Aug 14, 2006 8.000 8.850 7.950 8.690 123,214 +0.73(+9.17%)
Aug 11, 2006 7.710 8.000 7.710 7.960 53,311 +0.21(+2.71%)
Aug 10, 2006 7.490 8.080 7.350 7.750 81,571 +0.16(+2.11%)
Aug 09, 2006 7.570 7.650 7.230 7.590 102,300 +0.06(+0.80%)
Aug 08, 2006 7.360 7.680 7.260 7.530 112,491 +0.24(+3.29%)
Aug 07, 2006 7.830 7.830 7.110 7.290 86,529 -0.53(-6.78%)
Aug 04, 2006 8.450 8.530 7.750 7.820 49,930 -0.54(-6.46%)
Aug 03, 2006 8.630 8.720 8.310 8.360 479,696 -0.37(-4.24%)
Aug 02, 2006 8.670 8.770 8.510 8.730 98,862 +0.14(+1.63%)
Aug 01, 2006 8.500 8.830 8.430 8.590 102,359 +0.02(+0.23%)
Jul 31, 2006 8.200 8.730 7.980 8.570 140,015 +0.37(+4.51%)
Jul 28, 2006 7.860 8.600 6.860 8.200 148,207 +0.58(+7.61%)
Jul 27, 2006 7.700 8.270 7.620 7.620 66,976 -0.16(-2.06%)
Jul 26, 2006 7.800 7.930 7.700 7.780 71,930 -0.12(-1.52%)
Jul 25, 2006 7.880 7.950 7.800 7.900 56,177 -0.03(-0.38%)
Jul 24, 2006 8.000 8.000 7.860 7.930 102,427 +0.03(+0.38%)
Jul 21, 2006 7.900 7.950 7.800 7.900 100,996 +0.00(+0.00%)
Jul 20, 2006 7.910 8.190 7.760 7.900 82,844 -0.03(-0.38%)
Jul 19, 2006 7.700 8.140 7.530 7.930 276,532 +0.27(+3.52%)
Jul 18, 2006 8.040 8.100 7.640 7.660 110,414 -0.34(-4.25%)
Jul 17, 2006 8.270 8.460 7.770 8.000 90,361 -0.27(-3.26%)
Jul 14, 2006 8.510 8.600 8.250 8.270 431,423 -0.27(-3.16%)
Jul 13, 2006 8.510 8.760 8.380 8.540 133,001 -0.02(-0.23%)
Jul 12, 2006 8.810 8.840 8.560 8.560 92,011 -0.24(-2.73%)
Jul 11, 2006 8.250 8.900 8.070 8.800 71,338 +0.49(+5.90%)
Jul 10, 2006 8.280 8.450 8.240 8.310 74,378 +0.06(+0.73%)
Jul 07, 2006 8.290 8.520 8.220 8.250 110,202 -0.06(-0.72%)
Jul 06, 2006 8.280 8.650 8.100 8.310 77,702 +0.09(+1.09%)
Jul 05, 2006 8.900 9.000 8.180 8.220 152,931 -0.68(-7.64%)
Jul 03, 2006 8.810 9.080 8.790 8.900 67,251 +0.17(+1.95%)
Jun 30, 2006 9.100 9.100 8.450 8.730 585,356 -0.36(-3.96%)
Jun 29, 2006 8.570 9.210 8.550 9.090 144,400 +0.51(+5.94%)
Jun 28, 2006 8.880 8.880 8.330 8.580 70,811 -0.25(-2.83%)
Jun 27, 2006 9.060 9.100 8.750 8.830 86,859 -0.20(-2.21%)
Jun 26, 2006 9.040 9.100 8.820 9.030 83,600 +0.06(+0.73%)
Jun 23, 2006 8.830 9.000 8.800 8.965 44,773 +0.15(+1.76%)
Jun 22, 2006 8.930 9.200 8.720 8.810 95,081 -0.19(-2.11%)
Jun 21, 2006 9.360 9.400 8.940 9.000 108,013 -0.07(-0.77%)
Jun 20, 2006 9.220 9.310 9.050 9.070 156,335 -0.18(-1.95%)
Jun 19, 2006 9.280 9.590 8.670 9.250 174,135 +0.03(+0.33%)
Jun 16, 2006 9.360 9.480 9.170 9.220 176,581 -0.25(-2.64%)
Jun 15, 2006 9.360 9.670 9.130 9.470 161,569 +0.17(+1.83%)
Jun 14, 2006 9.260 9.550 9.150 9.300 113,254 +0.01(+0.11%)
Jun 13, 2006 9.450 9.600 9.250 9.290 295,711 -0.23(-2.42%)
Jun 12, 2006 9.980 10.10 9.500 9.520 230,544 -0.49(-4.90%)
Jun 09, 2006 9.290 10.22 9.200 10.01 1,827,764 +0.97(+10.73%)
Jun 08, 2006 9.510 9.700 8.780 9.040 113,647 -0.49(-5.14%)
Jun 07, 2006 9.650 9.990 9.510 9.530 85,510 -0.10(-1.04%)
Jun 06, 2006 10.05 10.28 9.560 9.630 75,236 -0.39(-3.89%)
Jun 05, 2006 10.03 10.74 10.00 10.02 42,929 -0.06(-0.60%)
Jun 02, 2006 10.74 10.89 10.06 10.08 69,356 -0.43(-4.09%)
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.