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, 2016 23.14 23.45 22.78 22.86 233,059 -0.24(-1.04%)
Aug 30, 2016 23.31 23.34 22.74 23.10 199,885 -0.23(-0.99%)
Aug 29, 2016 23.17 23.52 23.01 23.33 153,733 +0.18(+0.78%)
Aug 26, 2016 23.01 23.27 22.89 23.15 246,010 +0.21(+0.92%)
Aug 25, 2016 22.91 23.22 22.57 22.94 238,739 -0.02(-0.09%)
Aug 24, 2016 23.51 23.52 22.93 22.96 327,616 -0.60(-2.55%)
Aug 23, 2016 23.82 23.96 23.55 23.56 240,307 -0.18(-0.76%)
Aug 22, 2016 23.71 24.09 23.50 23.74 274,574 +0.11(+0.47%)
Aug 19, 2016 24.00 24.04 23.41 23.63 509,469 -0.44(-1.83%)
Aug 18, 2016 23.84 24.49 23.41 24.07 349,344 +0.07(+0.29%)
Aug 17, 2016 24.50 24.77 23.82 24.00 749,474 -0.45(-1.84%)
Aug 16, 2016 25.01 25.05 24.42 24.45 309,717 -0.61(-2.43%)
Aug 15, 2016 25.29 25.57 25.02 25.06 383,449 -0.40(-1.57%)
Aug 12, 2016 25.61 26.05 25.16 25.46 463,917 -0.21(-0.82%)
Aug 11, 2016 25.23 25.78 25.13 25.67 740,445 +0.51(+2.03%)
Aug 10, 2016 25.10 25.23 24.08 25.16 590,611 -0.07(-0.28%)
Aug 09, 2016 24.07 25.49 24.02 25.23 1,048,319 +1.18(+4.91%)
Aug 08, 2016 23.76 24.25 23.57 24.05 744,227 +0.12(+0.50%)
Aug 05, 2016 24.18 24.50 23.59 23.93 749,491 +0.09(+0.38%)
Aug 04, 2016 22.45 24.05 22.45 23.84 2,022,674 +1.84(+8.34%)
Aug 03, 2016 22.34 22.54 21.78 22.00 1,034,463 -0.37(-1.63%)
Aug 02, 2016 22.20 22.52 21.91 22.37 788,901 +0.28(+1.27%)
Aug 01, 2016 22.13 22.38 21.89 22.09 619,089 -0.02(-0.09%)
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%)
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.