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 (%)
May 31, 2013 14.06 14.23 13.90 13.95 342,603 -0.20(-1.41%)
May 30, 2013 14.06 14.17 13.92 14.15 207,434 +0.15(+1.07%)
May 29, 2013 13.94 14.15 13.80 14.00 418,100 +0.03(+0.21%)
May 28, 2013 14.09 14.37 13.86 13.97 400,402 +0.10(+0.72%)
May 24, 2013 13.52 13.95 13.52 13.87 0 +0.27(+1.99%)
May 23, 2013 13.60 13.65 13.31 13.60 0 -0.14(-1.02%)
May 22, 2013 13.49 13.83 13.49 13.74 0 +0.23(+1.70%)
May 21, 2013 13.43 13.64 13.26 13.51 0 +0.12(+0.90%)
May 20, 2013 12.98 13.47 12.98 13.39 0 +0.32(+2.45%)
May 17, 2013 12.85 13.09 12.78 13.07 0 +0.24(+1.87%)
May 16, 2013 12.83 12.95 12.68 12.83 162,745 -0.06(-0.47%)
May 15, 2013 12.74 12.95 12.73 12.89 0 +0.16(+1.26%)
May 13, 2013 12.65 12.73 12.57 12.73 0 +0.09(+0.71%)
May 10, 2013 12.43 12.67 12.31 12.64 0 +0.26(+2.10%)
May 09, 2013 12.31 12.50 12.05 12.38 0 +0.09(+0.73%)
May 08, 2013 11.91 12.30 11.77 12.29 0 +0.38(+3.19%)
May 07, 2013 11.65 11.97 11.59 11.91 0 +0.24(+2.06%)
May 06, 2013 11.62 11.76 11.55 11.67 0 +0.01(+0.09%)
May 03, 2013 11.34 11.80 11.19 11.66 0 +0.47(+4.20%)
May 02, 2013 10.69 11.54 10.65 11.19 0 +0.51(+4.78%)
May 01, 2013 11.10 11.10 10.64 10.68 0 -0.49(-4.39%)
Apr 30, 2013 11.01 11.23 10.99 11.17 0 +0.14(+1.27%)
Apr 29, 2013 10.96 11.04 10.89 11.03 239,176 +0.07(+0.64%)
Apr 26, 2013 10.99 10.99 10.90 10.96 229,458 -0.03(-0.27%)
Apr 25, 2013 10.90 11.03 10.90 10.99 0 +0.13(+1.20%)
Apr 24, 2013 10.89 10.89 10.71 10.86 163,138 -0.06(-0.55%)
Apr 23, 2013 10.84 10.99 10.73 10.92 133,730 +0.14(+1.30%)
Apr 22, 2013 10.85 10.95 10.61 10.78 138,190 -0.07(-0.65%)
Apr 19, 2013 10.69 10.96 10.65 10.85 116,825 +0.15(+1.40%)
Apr 18, 2013 10.84 10.88 10.64 10.70 187,418 -0.16(-1.47%)
Apr 17, 2013 10.70 10.96 10.61 10.86 416,898 +0.05(+0.46%)
Apr 16, 2013 10.82 10.92 10.74 10.81 221,762 +0.06(+0.56%)
Apr 15, 2013 11.10 11.12 10.74 10.75 242,604 -0.34(-3.07%)
Apr 12, 2013 10.91 11.16 10.90 11.09 187,775 +0.16(+1.46%)
Apr 11, 2013 11.24 11.30 10.74 10.93 325,360 -0.32(-2.84%)
Apr 10, 2013 10.83 11.31 10.83 11.25 1,357,041 +0.45(+4.17%)
Apr 09, 2013 10.85 10.95 10.75 10.80 138,755 -0.01(-0.09%)
Apr 08, 2013 10.96 10.96 10.67 10.81 112,186 -0.14(-1.28%)
Apr 05, 2013 11.00 11.13 10.90 10.95 150,865 -0.20(-1.79%)
Apr 04, 2013 11.26 11.26 11.03 11.15 184,998 -0.08(-0.71%)
Apr 03, 2013 11.39 11.39 11.08 11.23 369,512 -0.16(-1.40%)
Apr 02, 2013 11.35 11.45 11.18 11.39 224,017 +0.07(+0.62%)
Apr 01, 2013 11.29 11.43 11.06 11.32 438,707 +0.04(+0.35%)
Mar 28, 2013 11.57 11.61 11.03 11.28 561,784 -0.23(-2.00%)
Mar 27, 2013 11.37 11.53 11.29 11.51 136,007 +0.07(+0.61%)
Mar 26, 2013 11.49 11.49 11.16 11.44 187,426 +0.04(+0.35%)
Mar 25, 2013 11.44 11.48 11.26 11.40 211,571 +0.02(+0.18%)
Mar 22, 2013 11.30 11.44 11.21 11.38 185,852 +0.12(+1.07%)
Mar 21, 2013 11.47 11.50 11.20 11.26 158,231 -0.31(-2.68%)
Mar 20, 2013 11.55 11.69 11.46 11.57 112,962 +0.06(+0.52%)
Mar 19, 2013 11.51 11.54 11.27 11.51 223,197 +0.00(+0.00%)
Mar 18, 2013 11.45 11.57 11.26 11.51 139,499 -0.04(-0.35%)
Mar 15, 2013 11.49 11.67 11.49 11.55 287,053 +0.09(+0.79%)
Mar 14, 2013 11.33 11.53 11.12 11.46 431,678 +0.09(+0.79%)
Mar 13, 2013 11.20 11.40 11.02 11.37 205,846 +0.14(+1.25%)
Mar 12, 2013 10.86 11.26 10.86 11.23 357,736 +0.31(+2.84%)
Mar 11, 2013 10.98 11.07 10.85 10.92 194,988 -0.08(-0.73%)
Mar 08, 2013 10.82 11.04 10.82 11.00 253,666 +0.23(+2.14%)
Mar 07, 2013 10.92 10.93 10.65 10.77 295,054 -0.18(-1.64%)
Mar 06, 2013 11.00 11.00 10.89 10.95 124,357 -0.04(-0.36%)
Mar 05, 2013 11.08 11.27 10.92 10.99 337,492 -0.04(-0.36%)
Mar 04, 2013 10.99 11.26 10.85 11.03 279,668 -0.02(-0.18%)
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.