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, 2012 15.24 15.24 14.89 15.19 564,545 -0.09(-0.59%)
May 30, 2012 15.30 15.40 15.15 15.28 305,093 -0.18(-1.16%)
May 29, 2012 15.20 15.74 15.20 15.46 257,031 +0.41(+2.72%)
May 25, 2012 14.95 15.06 14.86 15.05 387,128 +0.06(+0.40%)
May 24, 2012 15.05 15.09 14.86 14.99 294,529 -0.05(-0.33%)
May 23, 2012 15.28 15.30 14.84 15.04 622,970 -0.37(-2.40%)
May 22, 2012 15.34 15.75 15.32 15.41 610,536 +0.10(+0.65%)
May 21, 2012 15.01 15.34 14.84 15.31 861,489 +0.28(+1.86%)
May 18, 2012 15.10 15.25 14.92 15.03 372,846 -0.07(-0.46%)
May 17, 2012 15.24 15.42 14.91 15.10 512,225 -0.11(-0.72%)
May 16, 2012 15.11 15.37 15.00 15.21 1,146,955 +0.18(+1.20%)
May 15, 2012 15.15 15.35 14.98 15.03 668,550 -0.09(-0.60%)
May 14, 2012 15.19 15.34 14.83 15.12 739,704 -0.22(-1.43%)
May 11, 2012 15.56 15.71 15.26 15.34 939,791 -0.40(-2.54%)
May 10, 2012 15.89 16.16 15.50 15.74 473,767 -0.02(-0.13%)
May 09, 2012 16.04 16.56 15.73 15.76 657,910 -0.48(-2.96%)
May 08, 2012 16.83 16.88 15.55 16.24 1,680,396 -0.55(-3.28%)
May 07, 2012 16.63 16.98 16.52 16.79 541,611 +0.11(+0.66%)
May 04, 2012 16.80 16.91 16.60 16.68 464,216 -0.24(-1.42%)
May 03, 2012 16.97 17.00 16.65 16.92 411,639 -0.08(-0.47%)
May 02, 2012 16.66 17.14 16.66 17.00 296,506 +0.22(+1.31%)
May 01, 2012 17.08 17.17 16.78 16.78 416,334 -0.22(-1.29%)
Apr 30, 2012 17.41 17.65 16.93 17.00 438,050 -0.40(-2.30%)
Apr 27, 2012 17.69 17.70 17.28 17.40 438,440 -0.17(-0.97%)
Apr 26, 2012 17.40 17.64 17.31 17.57 350,467 +0.12(+0.69%)
Apr 25, 2012 17.39 17.60 17.27 17.45 448,755 +0.30(+1.75%)
Apr 24, 2012 16.83 17.21 16.45 17.15 557,459 +0.28(+1.66%)
Apr 23, 2012 17.10 17.13 16.56 16.87 902,115 -0.47(-2.71%)
Apr 20, 2012 17.79 17.79 17.19 17.34 517,270 -0.21(-1.20%)
Apr 19, 2012 17.65 17.87 17.22 17.55 306,769 -0.14(-0.79%)
Apr 18, 2012 17.45 17.81 16.97 17.69 746,331 +0.08(+0.45%)
Apr 17, 2012 18.11 18.37 17.57 17.61 1,310,093 -0.35(-1.95%)
Apr 16, 2012 18.05 18.17 17.55 17.96 285,355 -0.06(-0.33%)
Apr 13, 2012 18.56 18.74 17.99 18.02 219,642 -0.62(-3.33%)
Apr 12, 2012 18.26 18.80 18.16 18.64 270,319 +0.38(+2.08%)
Apr 11, 2012 18.17 18.34 17.84 18.26 326,622 +0.30(+1.67%)
Apr 10, 2012 18.56 18.67 17.93 17.96 287,648 -0.59(-3.18%)
Apr 09, 2012 18.51 18.84 18.15 18.55 249,413 -0.26(-1.38%)
Apr 05, 2012 18.69 18.98 18.66 18.81 336,214 +0.01(+0.05%)
Apr 04, 2012 18.93 19.08 18.72 18.80 316,245 -0.24(-1.26%)
Apr 03, 2012 19.22 19.34 18.82 19.04 257,295 -0.16(-0.83%)
Apr 02, 2012 19.19 19.62 19.05 19.20 325,668 -0.07(-0.36%)
Mar 30, 2012 19.80 19.86 19.27 19.27 275,548 -0.34(-1.73%)
Mar 29, 2012 19.50 19.73 19.10 19.61 339,838 +0.03(+0.15%)
Mar 28, 2012 19.61 19.93 19.37 19.58 508,586 -0.07(-0.36%)
Mar 27, 2012 19.46 19.94 19.21 19.65 368,022 +0.30(+1.55%)
Mar 26, 2012 19.17 19.60 19.01 19.35 311,581 +0.28(+1.47%)
Mar 23, 2012 19.14 19.17 18.90 19.07 211,357 -0.08(-0.42%)
Mar 22, 2012 18.85 19.28 18.68 19.15 368,042 +0.17(+0.90%)
Mar 21, 2012 19.35 19.35 18.97 18.98 219,725 -0.38(-1.96%)
Mar 20, 2012 19.31 19.61 19.01 19.36 326,495 -0.05(-0.26%)
Mar 19, 2012 19.11 19.56 18.96 19.41 315,550 +0.28(+1.46%)
Mar 16, 2012 18.79 19.89 18.75 19.13 1,005,655 +0.38(+2.03%)
Mar 15, 2012 17.80 18.84 17.80 18.75 676,239 +0.88(+4.92%)
Mar 14, 2012 17.73 18.39 17.69 17.87 605,736 -0.11(-0.61%)
Mar 13, 2012 18.28 18.36 17.77 17.98 506,930 -0.13(-0.72%)
Mar 12, 2012 18.30 18.52 18.01 18.11 600,178 -0.37(-2.00%)
Mar 09, 2012 18.33 18.87 18.19 18.48 585,107 +0.22(+1.20%)
Mar 08, 2012 18.30 18.30 18.14 18.26 449,840 +0.05(+0.27%)
Mar 07, 2012 18.06 18.37 18.06 18.21 441,132 +0.15(+0.83%)
Mar 06, 2012 18.62 18.74 17.97 18.06 663,815 -0.71(-3.78%)
Mar 05, 2012 19.14 19.24 18.63 18.77 1,025,931 -0.57(-2.95%)
Mar 02, 2012 19.51 19.87 19.27 19.34 510,212 -0.43(-2.18%)
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.