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 30, 2013 12.45 12.54 12.33 12.35 0 -0.15(-1.20%)
Aug 29, 2013 12.55 12.58 12.43 12.50 107,367 -0.05(-0.40%)
Aug 28, 2013 12.50 12.68 12.50 12.55 0 +0.03(+0.24%)
Aug 27, 2013 12.79 12.89 12.38 12.52 246,836 -0.44(-3.40%)
Aug 26, 2013 12.70 13.18 12.70 12.96 0 +0.25(+1.97%)
Aug 23, 2013 12.63 12.72 12.43 12.71 0 +0.07(+0.55%)
Aug 22, 2013 12.32 12.65 12.32 12.64 77,436 +0.31(+2.51%)
Aug 21, 2013 12.51 12.60 12.29 12.33 0 -0.25(-1.99%)
Aug 20, 2013 12.51 12.79 12.45 12.58 155,475 +0.08(+0.64%)
Aug 19, 2013 12.76 12.81 12.49 12.50 184,182 -0.26(-2.04%)
Aug 16, 2013 12.58 12.78 12.49 12.76 0 +0.09(+0.71%)
Aug 15, 2013 12.72 12.76 12.55 12.67 298,665 -0.21(-1.63%)
Aug 14, 2013 12.84 13.13 12.84 12.88 306,223 +0.03(+0.23%)
Aug 13, 2013 13.04 13.04 12.70 12.85 279,338 -0.17(-1.31%)
Aug 12, 2013 12.93 13.18 12.76 13.02 205,743 +0.02(+0.15%)
Aug 09, 2013 12.68 13.04 12.67 13.00 195,820 +0.26(+2.04%)
Aug 08, 2013 12.94 12.94 12.63 12.74 132,161 -0.11(-0.86%)
Aug 07, 2013 12.86 12.93 12.72 12.85 158,193 -0.01(-0.08%)
Aug 06, 2013 12.81 12.89 12.67 12.86 270,907 +0.02(+0.16%)
Aug 05, 2013 12.60 12.85 12.60 12.84 338,967 +0.25(+1.99%)
Aug 02, 2013 12.83 12.85 12.58 12.59 309,344 -0.26(-2.02%)
Aug 01, 2013 13.00 13.00 12.76 12.85 403,889 -0.11(-0.85%)
Jul 31, 2013 13.31 13.31 12.95 12.96 0 -0.28(-2.11%)
Jul 30, 2013 13.44 13.44 13.21 13.24 0 -0.18(-1.34%)
Jul 29, 2013 13.49 13.57 13.22 13.42 0 -0.06(-0.45%)
Jul 26, 2013 13.44 13.56 13.23 13.48 0 -0.11(-0.81%)
Jul 25, 2013 14.00 14.16 13.19 13.59 0 -0.35(-2.51%)
Jul 24, 2013 13.96 14.33 13.85 13.94 0 +0.06(+0.43%)
Jul 23, 2013 13.99 14.08 13.86 13.88 0 -0.09(-0.64%)
Jul 22, 2013 13.88 14.01 13.85 13.97 0 +0.12(+0.87%)
Jul 19, 2013 13.76 13.95 13.65 13.85 0 +0.03(+0.22%)
Jul 18, 2013 14.15 14.18 13.79 13.82 0 -0.28(-1.99%)
Jul 17, 2013 14.11 14.27 14.01 14.10 157,780 +0.05(+0.36%)
Jul 16, 2013 14.10 14.13 13.98 14.05 0 +0.00(+0.00%)
Jul 15, 2013 13.79 14.05 13.78 14.05 0 +0.26(+1.89%)
Jul 12, 2013 13.90 14.08 13.73 13.79 0 -0.14(-1.01%)
Jul 11, 2013 14.06 14.24 13.78 13.93 0 -0.06(-0.43%)
Jul 10, 2013 13.74 14.03 13.74 13.99 0 +0.22(+1.60%)
Jul 09, 2013 14.05 13.95 13.66 13.77 0 -0.18(-1.29%)
Jul 08, 2013 14.34 14.34 13.62 13.95 0 -0.41(-2.86%)
Jul 05, 2013 14.43 14.46 14.00 14.36 0 +0.12(+0.84%)
Jul 03, 2013 14.08 14.29 13.98 14.24 0 +0.00(+0.00%)
Jul 02, 2013 14.28 14.44 13.91 14.24 0 -0.23(-1.59%)
Jul 01, 2013 14.32 14.51 14.15 14.47 0 +0.19(+1.33%)
Jun 28, 2013 14.42 14.45 14.16 14.28 1,290,606 -0.15(-1.04%)
Jun 27, 2013 14.24 14.48 14.09 14.43 0 +0.30(+2.12%)
Jun 26, 2013 14.39 14.39 14.12 14.13 0 -0.11(-0.77%)
Jun 25, 2013 14.15 14.28 13.79 14.24 0 +0.17(+1.21%)
Jun 24, 2013 14.33 14.45 13.98 14.07 0 -0.34(-2.36%)
Jun 21, 2013 14.16 14.52 14.16 14.41 518,354 +0.29(+2.05%)
Jun 20, 2013 14.13 14.23 13.85 14.12 0 -0.16(-1.12%)
Jun 19, 2013 14.52 14.54 14.24 14.28 0 -0.22(-1.52%)
Jun 18, 2013 14.29 14.64 14.18 14.50 0 +0.19(+1.33%)
Jun 17, 2013 14.21 14.48 14.16 14.31 0 +0.16(+1.13%)
Jun 14, 2013 13.80 14.20 13.68 14.15 0 +0.24(+1.73%)
Jun 13, 2013 13.47 13.92 13.32 13.91 223,177 +0.43(+3.19%)
Jun 12, 2013 13.57 13.66 13.37 13.48 143,468 -0.05(-0.37%)
Jun 11, 2013 13.75 13.79 13.49 13.53 115,543 -0.33(-2.38%)
Jun 10, 2013 13.65 13.86 13.58 13.86 0 +0.27(+1.99%)
Jun 07, 2013 13.62 13.73 13.34 13.59 0 +0.05(+0.37%)
Jun 06, 2013 13.57 13.67 13.28 13.54 364,781 -0.02(-0.15%)
Jun 05, 2013 13.83 13.87 13.50 13.56 0 -0.32(-2.31%)
Jun 04, 2013 14.10 14.16 13.76 13.88 0 -0.18(-1.28%)
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.