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 (%)
Sep 28, 2012 13.17 13.39 13.15 13.21 201,018 -0.04(-0.30%)
Sep 27, 2012 13.25 13.36 13.15 13.25 529,730 +0.05(+0.38%)
Sep 26, 2012 12.65 13.21 12.58 13.20 476,928 +0.54(+4.22%)
Sep 25, 2012 12.88 13.05 12.49 12.66 483,905 -0.16(-1.21%)
Sep 24, 2012 12.68 12.87 12.50 12.82 339,793 +0.22(+1.75%)
Sep 21, 2012 12.63 12.75 12.53 12.60 872,225 +0.13(+1.04%)
Sep 20, 2012 12.47 12.63 12.11 12.47 782,446 -0.11(-0.87%)
Sep 19, 2012 12.85 12.88 12.41 12.58 515,216 -0.20(-1.56%)
Sep 18, 2012 12.88 12.95 12.72 12.78 738,380 -0.08(-0.62%)
Sep 17, 2012 13.25 13.25 12.69 12.86 583,682 -0.40(-3.02%)
Sep 14, 2012 13.69 13.70 13.25 13.26 400,086 -0.39(-2.86%)
Sep 13, 2012 13.40 13.80 13.29 13.65 507,173 +0.21(+1.56%)
Sep 12, 2012 13.26 13.44 13.07 13.44 238,375 +0.24(+1.82%)
Sep 11, 2012 13.38 13.43 13.11 13.20 181,060 -0.14(-1.05%)
Sep 10, 2012 13.32 13.41 13.12 13.34 235,894 -0.02(-0.15%)
Sep 07, 2012 13.73 13.75 13.24 13.36 333,354 -0.09(-0.67%)
Sep 06, 2012 12.94 13.52 12.75 13.45 548,472 +0.63(+4.91%)
Sep 05, 2012 12.62 13.06 12.57 12.82 548,411 +0.22(+1.75%)
Sep 04, 2012 12.71 12.79 12.47 12.60 553,925 -0.15(-1.18%)
Aug 31, 2012 12.73 12.77 12.44 12.75 338,038 +0.14(+1.11%)
Aug 30, 2012 12.43 12.66 12.37 12.61 488,143 +0.16(+1.29%)
Aug 29, 2012 12.22 12.52 12.22 12.45 740,765 +0.24(+1.97%)
Aug 27, 2012 12.55 12.64 12.18 12.21 239,087 -0.30(-2.40%)
Aug 24, 2012 12.60 12.70 12.49 12.51 215,164 -0.11(-0.87%)
Aug 23, 2012 12.64 12.70 12.41 12.62 168,348 +0.00(+0.00%)
Aug 22, 2012 12.54 12.73 12.13 12.62 712,804 +0.09(+0.72%)
Aug 21, 2012 12.88 13.08 12.52 12.53 498,654 -0.35(-2.72%)
Aug 20, 2012 13.04 13.23 12.63 12.88 333,525 -0.22(-1.68%)
Aug 17, 2012 13.19 13.32 13.03 13.10 228,648 -0.13(-0.98%)
Aug 16, 2012 13.45 13.57 13.20 13.23 363,486 -0.19(-1.42%)
Aug 15, 2012 13.47 13.63 13.36 13.42 350,934 -0.05(-0.37%)
Aug 14, 2012 13.62 13.84 13.36 13.47 329,943 -0.10(-0.74%)
Aug 13, 2012 13.58 13.71 13.25 13.57 422,400 -0.08(-0.59%)
Aug 10, 2012 13.45 14.03 13.27 13.65 970,079 +0.14(+1.04%)
Aug 09, 2012 13.07 13.68 12.96 13.51 1,427,723 +0.48(+3.68%)
Aug 08, 2012 15.55 15.55 12.98 13.03 3,893,001 -2.82(-17.79%)
Aug 07, 2012 15.47 16.25 15.30 15.85 660,087 +0.55(+3.59%)
Aug 06, 2012 14.73 15.34 14.73 15.30 218,213 +0.59(+4.01%)
Aug 03, 2012 14.50 14.94 14.50 14.71 246,866 +0.42(+2.94%)
Aug 02, 2012 15.00 15.25 14.05 14.29 622,070 -0.71(-4.73%)
Aug 01, 2012 15.08 15.21 14.85 15.00 570,742 -0.05(-0.33%)
Jul 31, 2012 15.24 15.43 15.01 15.05 198,322 -0.20(-1.31%)
Jul 30, 2012 15.53 15.53 15.15 15.25 145,437 -0.26(-1.68%)
Jul 27, 2012 15.21 15.59 15.14 15.51 352,165 +0.34(+2.24%)
Jul 26, 2012 15.23 15.45 15.02 15.17 210,729 +0.16(+1.07%)
Jul 25, 2012 15.07 15.16 14.97 15.01 245,645 +0.06(+0.40%)
Jul 24, 2012 15.02 15.05 14.90 14.95 321,663 -0.02(-0.13%)
Jul 23, 2012 15.00 15.12 14.85 14.97 236,730 -0.20(-1.32%)
Jul 20, 2012 15.44 15.49 15.00 15.17 435,630 -0.10(-0.65%)
Jul 19, 2012 15.73 15.73 15.26 15.27 98,696 -0.36(-2.30%)
Jul 18, 2012 15.45 15.71 15.17 15.63 358,967 +0.18(+1.17%)
Jul 17, 2012 15.41 15.60 15.34 15.45 224,151 +0.10(+0.65%)
Jul 16, 2012 15.96 16.03 15.29 15.35 267,649 -0.61(-3.82%)
Jul 13, 2012 15.62 16.04 15.58 15.96 289,683 +0.36(+2.31%)
Jul 12, 2012 15.48 15.63 15.27 15.60 225,620 -0.02(-0.13%)
Jul 11, 2012 15.83 15.84 15.36 15.62 196,054 -0.16(-1.01%)
Jul 10, 2012 16.19 16.37 15.66 15.78 224,032 -0.38(-2.35%)
Jul 09, 2012 16.25 16.33 15.99 16.16 263,482 -0.09(-0.55%)
Jul 06, 2012 16.56 16.56 16.18 16.25 140,159 -0.51(-3.04%)
Jul 05, 2012 16.97 17.07 16.64 16.76 163,253 -0.28(-1.64%)
Jul 03, 2012 16.69 17.15 16.67 17.04 786,145 +0.48(+2.90%)
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.