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, 2006 10.90 11.10 10.48 10.50 90,293 -0.33(-3.05%)
May 30, 2006 10.88 10.99 10.67 10.83 52,799 -0.12(-1.10%)
May 26, 2006 10.97 11.09 10.81 10.95 95,486 +0.01(+0.09%)
May 25, 2006 10.69 11.17 10.49 10.94 81,879 +0.41(+3.89%)
May 24, 2006 10.18 10.56 10.01 10.53 44,664 -0.02(-0.19%)
May 23, 2006 10.54 10.82 10.34 10.55 43,405 +0.07(+0.67%)
May 22, 2006 10.53 10.83 10.26 10.48 44,798 -0.15(-1.41%)
May 19, 2006 10.64 11.27 10.38 10.63 84,396 -0.10(-0.93%)
May 18, 2006 10.69 10.75 10.27 10.73 34,237 +0.08(+0.75%)
May 17, 2006 11.20 11.20 10.40 10.65 182,728 -0.75(-6.58%)
May 16, 2006 11.45 11.50 11.31 11.40 90,467 +0.05(+0.44%)
May 15, 2006 10.88 11.66 10.88 11.35 53,946 +0.39(+3.56%)
May 12, 2006 11.35 11.50 10.94 10.96 89,985 -0.54(-4.70%)
May 11, 2006 11.27 11.90 11.27 11.50 85,050 -0.33(-2.79%)
May 10, 2006 12.02 12.02 11.50 11.83 49,621 -0.07(-0.59%)
May 09, 2006 12.08 12.08 11.80 11.90 20,814 -0.10(-0.83%)
May 08, 2006 11.81 12.29 11.81 12.00 29,108 +0.00(+0.00%)
May 05, 2006 11.46 12.00 11.37 12.00 23,767 +0.52(+4.53%)
May 04, 2006 11.50 11.50 11.08 11.48 21,620 +0.02(+0.17%)
May 03, 2006 11.16 11.50 10.82 11.46 79,161 +0.27(+2.41%)
May 02, 2006 11.70 11.70 11.08 11.19 64,453 -0.46(-3.95%)
May 01, 2006 11.91 12.14 11.60 11.65 34,233 -0.39(-3.24%)
Apr 28, 2006 11.94 12.48 11.89 12.04 34,700 +0.03(+0.25%)
Apr 27, 2006 12.32 12.42 12.00 12.01 33,640 -0.28(-2.28%)
Apr 26, 2006 13.00 13.20 12.14 12.29 34,401 -0.62(-4.80%)
Apr 25, 2006 12.98 13.31 11.96 12.91 216,299 +0.06(+0.47%)
Apr 24, 2006 12.72 13.03 12.60 12.85 16,143 +0.28(+2.23%)
Apr 21, 2006 12.80 13.04 12.44 12.57 27,001 -0.01(-0.08%)
Apr 20, 2006 12.95 13.04 12.58 12.58 13,369 -0.46(-3.53%)
Apr 19, 2006 12.82 13.08 12.07 13.04 68,639 +0.01(+0.08%)
Apr 18, 2006 12.64 13.33 12.80 13.03 142,750 +0.39(+3.09%)
Apr 17, 2006 11.77 12.90 11.77 12.64 92,606 +1.02(+8.78%)
Apr 13, 2006 11.54 11.89 11.49 11.62 137,097 +0.54(+4.87%)
Apr 12, 2006 11.01 11.20 10.61 11.08 50,769 +0.07(+0.64%)
Apr 11, 2006 11.13 11.13 10.99 11.01 33,318 +0.01(+0.09%)
Apr 10, 2006 11.58 11.58 11.00 11.00 35,918 -0.45(-3.93%)
Apr 07, 2006 12.06 12.06 11.41 11.45 31,229 -0.54(-4.50%)
Apr 06, 2006 12.25 12.26 11.79 11.99 17,741 -0.19(-1.56%)
Apr 05, 2006 12.11 12.98 11.66 12.18 8,370 -0.11(-0.90%)
Apr 04, 2006 12.49 13.00 11.90 12.29 47,910 -0.20(-1.60%)
Apr 03, 2006 12.69 12.88 12.34 12.49 38,991 -0.34(-2.65%)
Mar 31, 2006 12.83 13.00 12.49 12.83 41,266 -0.14(-1.06%)
Mar 30, 2006 13.00 13.00 12.71 12.97 7,799 -0.02(-0.18%)
Mar 29, 2006 12.99 13.00 12.77 12.99 18,524 +0.03(+0.23%)
Mar 28, 2006 13.02 13.02 12.95 12.96 126,204 -0.04(-0.31%)
Mar 27, 2006 13.21 13.21 12.90 13.00 168,128 -0.05(-0.38%)
Mar 24, 2006 12.61 13.14 12.61 13.05 73,367 +0.47(+3.74%)
Mar 23, 2006 12.54 12.64 12.50 12.58 13,600 +0.04(+0.32%)
Mar 22, 2006 12.50 12.69 12.50 12.54 11,300 +0.04(+0.32%)
Mar 21, 2006 12.60 12.90 12.50 12.50 15,854 -0.05(-0.40%)
Mar 20, 2006 12.67 12.76 12.50 12.55 22,652 -0.06(-0.48%)
Mar 17, 2006 12.65 12.80 12.39 12.61 95,151 -0.39(-3.00%)
Mar 16, 2006 13.16 13.19 12.94 13.00 14,487 -0.13(-0.99%)
Mar 15, 2006 13.20 13.45 13.00 13.13 58,199 +0.05(+0.38%)
Mar 14, 2006 13.32 13.32 13.05 13.08 26,440 -0.19(-1.43%)
Mar 13, 2006 13.50 13.50 13.27 13.27 6,949 -0.05(-0.38%)
Mar 10, 2006 13.32 13.68 13.31 13.32 8,091 -0.09(-0.67%)
Mar 09, 2006 13.65 13.89 13.27 13.41 59,703 -0.49(-3.53%)
Mar 08, 2006 13.74 14.06 13.67 13.90 31,105 +0.25(+1.83%)
Mar 07, 2006 13.69 13.95 13.65 13.65 15,081 -0.04(-0.29%)
Mar 06, 2006 13.90 13.92 13.65 13.69 17,154 -0.25(-1.79%)
Mar 03, 2006 14.10 14.10 13.90 13.94 21,951 -0.18(-1.27%)
Mar 02, 2006 14.32 14.33 14.12 14.12 40,760 -0.08(-0.56%)
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.