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, 2010 15.47 15.92 15.47 15.77 141,946 +0.24(+1.55%)
Aug 30, 2010 15.87 15.90 15.51 15.53 123,690 -0.42(-2.63%)
Aug 27, 2010 15.45 15.99 15.07 15.95 192,795 +0.70(+4.59%)
Aug 26, 2010 15.61 15.83 15.08 15.25 231,299 -0.34(-2.18%)
Aug 25, 2010 15.00 15.69 14.63 15.59 326,335 +0.47(+3.11%)
Aug 24, 2010 15.33 15.50 15.05 15.12 229,825 -0.43(-2.77%)
Aug 23, 2010 16.19 16.28 15.55 15.55 612,141 -0.57(-3.54%)
Aug 20, 2010 16.32 16.63 15.85 16.12 350,778 -0.29(-1.77%)
Aug 19, 2010 16.61 16.97 16.26 16.41 281,598 -0.38(-2.26%)
Aug 18, 2010 16.92 17.30 16.53 16.79 307,346 -0.21(-1.24%)
Aug 17, 2010 17.20 17.35 16.93 17.00 731,082 -0.10(-0.58%)
Aug 16, 2010 16.15 17.32 15.98 17.10 756,682 +0.94(+5.82%)
Aug 13, 2010 16.09 16.31 15.97 16.16 502,230 -0.04(-0.25%)
Aug 12, 2010 15.82 16.49 15.82 16.20 456,878 +0.00(+0.00%)
Aug 11, 2010 15.70 16.21 15.57 16.20 934,325 +0.21(+1.31%)
Aug 10, 2010 15.88 16.19 15.70 15.99 213,542 -0.12(-0.74%)
Aug 09, 2010 16.40 16.40 15.94 16.11 310,102 -0.11(-0.68%)
Aug 06, 2010 15.97 16.31 15.78 16.22 160,704 -0.03(-0.18%)
Aug 05, 2010 16.16 16.50 16.01 16.25 292,404 -0.03(-0.18%)
Aug 04, 2010 16.41 16.71 15.94 16.28 318,063 -0.11(-0.67%)
Aug 03, 2010 16.26 16.65 15.90 16.39 648,054 +0.07(+0.43%)
Aug 02, 2010 16.08 16.66 16.00 16.32 305,672 +0.53(+3.36%)
Jul 30, 2010 15.25 16.21 14.98 15.79 340,266 +0.23(+1.48%)
Jul 29, 2010 16.06 16.22 15.41 15.56 947,480 -0.57(-3.53%)
Jul 28, 2010 16.80 17.00 16.05 16.13 841,618 -0.76(-4.50%)
Jul 27, 2010 16.95 17.20 16.71 16.89 1,529,509 -0.06(-0.35%)
Jul 26, 2010 16.50 17.28 16.07 16.95 938,932 -0.11(-0.64%)
Jul 23, 2010 14.80 17.11 14.50 17.06 1,524,896 +3.18(+22.91%)
Jul 22, 2010 13.80 14.05 13.62 13.88 273,955 +0.29(+2.13%)
Jul 21, 2010 14.00 14.07 13.45 13.59 195,371 -0.35(-2.51%)
Jul 20, 2010 13.79 14.22 13.50 13.94 203,207 -0.04(-0.29%)
Jul 19, 2010 13.99 14.20 13.61 13.98 212,264 -0.03(-0.21%)
Jul 16, 2010 14.74 14.91 13.90 14.01 303,136 -0.89(-5.97%)
Jul 15, 2010 14.08 15.00 13.76 14.90 453,577 +0.76(+5.37%)
Jul 14, 2010 14.25 14.45 14.12 14.14 139,837 -0.23(-1.60%)
Jul 13, 2010 14.13 14.50 14.04 14.37 317,023 +0.45(+3.23%)
Jul 12, 2010 14.50 14.71 13.85 13.92 123,209 -0.68(-4.66%)
Jul 09, 2010 14.47 14.73 14.13 14.60 129,587 +0.14(+0.97%)
Jul 08, 2010 14.15 14.47 13.66 14.46 332,388 +0.41(+2.92%)
Jul 07, 2010 14.01 14.23 13.91 14.05 375,754 +0.04(+0.29%)
Jul 06, 2010 14.78 14.90 13.96 14.01 144,171 -0.47(-3.25%)
Jul 02, 2010 14.97 15.08 14.32 14.48 138,197 -0.44(-2.95%)
Jul 01, 2010 14.85 15.00 14.25 14.92 187,459 +0.08(+0.54%)
Jun 30, 2010 14.97 15.06 14.58 14.84 159,663 -0.10(-0.67%)
Jun 29, 2010 15.20 15.65 14.81 14.94 290,909 -0.27(-1.78%)
Jun 25, 2010 14.48 15.23 14.40 15.21 792,409 +0.78(+5.41%)
Jun 24, 2010 13.91 14.60 13.80 14.43 612,188 +0.43(+3.07%)
Jun 23, 2010 13.57 14.15 13.31 14.00 303,980 +0.46(+3.40%)
Jun 22, 2010 13.92 14.02 13.45 13.54 127,847 -0.39(-2.80%)
Jun 21, 2010 13.99 14.19 13.74 13.93 185,940 +0.22(+1.60%)
Jun 18, 2010 13.98 13.98 13.68 13.71 155,299 -0.17(-1.22%)
Jun 17, 2010 13.88 14.05 13.67 13.88 137,719 -0.07(-0.50%)
Jun 16, 2010 13.74 14.10 13.64 13.95 186,973 +0.04(+0.29%)
Jun 15, 2010 13.81 14.03 13.72 13.91 99,832 +0.14(+1.02%)
Jun 14, 2010 13.96 14.12 13.72 13.77 96,300 +0.00(+0.00%)
Jun 11, 2010 13.34 13.85 12.98 13.77 226,485 +0.33(+2.46%)
Jun 10, 2010 13.64 13.84 12.90 13.44 293,165 +0.01(+0.07%)
Jun 09, 2010 12.89 13.44 12.58 13.43 309,170 +0.72(+5.66%)
Jun 08, 2010 12.94 13.17 12.50 12.71 101,930 -0.20(-1.55%)
Jun 07, 2010 13.00 13.30 12.81 12.91 165,897 -0.07(-0.54%)
Jun 04, 2010 13.69 13.95 12.95 12.98 241,686 -1.01(-7.22%)
Jun 03, 2010 14.16 14.59 13.95 13.99 358,128 -0.24(-1.69%)
Jun 02, 2010 13.81 14.23 13.81 14.23 199,946 +0.44(+3.19%)
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.