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, 2018 27.70 27.78 27.30 27.64 334,298 -0.13(-0.47%)
May 30, 2018 27.50 27.77 27.50 27.77 231,346 +0.22(+0.80%)
May 29, 2018 27.50 27.77 27.48 27.55 349,586 +0.04(+0.15%)
May 25, 2018 27.51 27.51 27.51 0 +0.13(+0.47%)
May 24, 2018 27.18 28.28 26.91 27.38 556,918 +0.20(+0.74%)
May 23, 2018 26.96 27.74 26.01 27.18 454,811 +0.14(+0.52%)
May 22, 2018 26.60 27.25 26.58 27.04 558,689 +0.45(+1.69%)
May 21, 2018 26.38 26.61 26.25 26.59 531,337 +0.14(+0.53%)
May 18, 2018 26.27 26.51 25.85 26.45 599,193 +0.25(+0.95%)
May 17, 2018 26.43 26.50 26.03 26.20 166,941 -0.28(-1.06%)
May 16, 2018 26.35 26.50 26.24 26.48 407,891 +0.21(+0.80%)
May 15, 2018 25.92 26.42 25.92 26.27 206,270 +0.13(+0.50%)
May 14, 2018 26.26 26.41 25.81 26.14 203,032 -0.15(-0.57%)
May 11, 2018 25.97 26.53 25.90 26.29 276,632 +0.28(+1.08%)
May 10, 2018 25.93 26.18 25.86 26.01 183,910 +0.17(+0.66%)
May 09, 2018 26.44 26.49 25.67 25.84 516,472 -0.59(-2.23%)
May 08, 2018 26.25 26.50 26.18 26.43 205,199 +0.18(+0.69%)
May 07, 2018 26.25 26.51 26.18 26.25 323,157 +0.00(+0.00%)
May 04, 2018 26.28 26.60 26.13 26.25 256,681 -0.11(-0.42%)
May 03, 2018 26.75 26.93 26.29 26.36 647,712 -0.41(-1.53%)
May 02, 2018 26.77 26.80 26.58 26.77 707,940 -0.03(-0.11%)
May 01, 2018 26.63 26.95 26.50 26.80 456,993 +0.18(+0.68%)
Apr 30, 2018 26.72 26.94 26.48 26.62 516,893 -0.17(-0.63%)
Apr 27, 2018 26.49 27.04 26.18 26.79 356,023 +0.38(+1.44%)
Apr 26, 2018 26.08 26.47 26.05 26.41 459,933 +0.31(+1.19%)
Apr 25, 2018 25.73 26.19 25.53 26.10 468,410 +0.38(+1.48%)
Apr 24, 2018 25.78 25.81 25.50 25.72 662,888 -0.01(-0.04%)
Apr 23, 2018 25.53 25.73 25.43 25.73 164,371 +0.23(+0.90%)
Apr 20, 2018 25.32 25.72 25.32 25.50 149,762 +0.09(+0.35%)
Apr 19, 2018 25.87 25.87 25.37 25.41 342,697 -0.45(-1.74%)
Apr 18, 2018 25.98 25.98 25.75 25.86 990,770 -0.02(-0.08%)
Apr 17, 2018 25.92 26.18 25.73 25.88 343,582 +0.08(+0.31%)
Apr 16, 2018 25.85 25.99 25.67 25.80 143,639 +0.03(+0.12%)
Apr 13, 2018 26.09 26.09 25.66 25.77 133,613 -0.23(-0.88%)
Apr 12, 2018 26.06 26.15 25.86 26.00 274,264 +0.09(+0.35%)
Apr 11, 2018 25.72 26.12 25.50 25.91 453,326 +0.21(+0.82%)
Apr 10, 2018 25.35 25.77 25.27 25.70 1,586,726 +0.34(+1.34%)
Apr 09, 2018 25.60 25.75 25.17 25.36 763,523 -0.16(-0.63%)
Apr 06, 2018 25.99 25.99 25.22 25.52 339,172 -0.46(-1.77%)
Apr 05, 2018 25.48 26.11 25.45 25.98 624,084 +0.32(+1.25%)
Apr 04, 2018 24.92 26.07 24.59 25.66 1,080,186 +0.68(+2.72%)
Apr 03, 2018 24.89 25.05 24.70 24.98 425,238 +0.16(+0.64%)
Apr 02, 2018 24.90 25.39 24.64 24.82 456,358 -0.04(-0.16%)
Mar 29, 2018 24.86 24.86 24.86 0 +0.22(+0.89%)
Mar 28, 2018 24.39 24.96 24.36 24.64 314,574 +0.29(+1.19%)
Mar 27, 2018 24.88 25.09 24.25 24.35 545,411 -0.55(-2.21%)
Mar 26, 2018 24.71 25.23 24.54 24.90 1,826,882 +0.37(+1.51%)
Mar 23, 2018 24.59 24.97 24.52 24.53 1,250,927 -0.01(-0.04%)
Mar 22, 2018 23.99 24.75 23.79 24.54 1,236,106 +0.62(+2.59%)
Mar 21, 2018 23.88 24.14 23.56 23.92 132,337 +0.03(+0.13%)
Mar 20, 2018 24.04 24.28 23.84 23.89 770,963 -0.08(-0.33%)
Mar 19, 2018 23.99 23.99 23.70 23.97 752,149 -0.03(-0.13%)
Mar 16, 2018 24.17 24.32 23.86 24.00 454,466 -0.17(-0.70%)
Mar 15, 2018 24.03 24.44 23.95 24.17 385,617 +0.12(+0.50%)
Mar 14, 2018 24.06 24.21 23.91 24.05 317,928 +0.06(+0.25%)
Mar 13, 2018 24.35 24.60 23.95 23.99 329,580 -0.33(-1.36%)
Mar 12, 2018 24.42 24.65 24.00 24.32 839,278 -0.05(-0.21%)
Mar 09, 2018 24.14 24.51 24.10 24.37 832,453 +0.30(+1.25%)
Mar 08, 2018 24.28 24.48 23.99 24.07 249,536 -0.13(-0.54%)
Mar 07, 2018 24.00 24.44 23.89 24.20 229,252 +0.12(+0.50%)
Mar 06, 2018 24.15 24.18 23.78 24.08 209,077 +0.07(+0.29%)
Mar 05, 2018 23.74 24.27 23.72 24.01 707,207 +0.23(+0.97%)
Mar 02, 2018 23.53 23.86 23.46 23.78 408,399 +0.22(+0.93%)
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.