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, 2016 19.06 19.15 18.78 18.90 451,477 +0.06(+0.32%)
May 27, 2016 18.32 18.84 18.84 18.84 292,100 +0.52(+2.84%)
May 26, 2016 18.81 18.94 18.28 18.32 360,469 -0.49(-2.60%)
May 25, 2016 18.55 18.85 18.52 18.81 315,861 +0.30(+1.62%)
May 24, 2016 18.35 18.55 18.26 18.51 377,965 +0.25(+1.37%)
May 23, 2016 18.00 18.57 17.84 18.26 405,341 +0.25(+1.39%)
May 20, 2016 17.77 18.25 17.77 18.01 270,887 +0.35(+1.98%)
May 19, 2016 18.06 18.16 17.51 17.66 529,033 -0.49(-2.70%)
May 18, 2016 17.87 18.20 17.74 18.15 366,309 +0.25(+1.40%)
May 17, 2016 18.11 18.29 17.73 17.90 311,058 -0.25(-1.38%)
May 16, 2016 18.19 18.37 18.00 18.15 409,873 +0.23(+1.28%)
May 13, 2016 17.99 18.41 17.78 17.92 520,192 -0.07(-0.39%)
May 12, 2016 17.89 18.11 17.72 17.99 477,522 +0.07(+0.39%)
May 11, 2016 17.75 18.03 17.59 17.92 611,988 -0.08(-0.44%)
May 10, 2016 17.97 18.29 17.70 18.00 604,138 +0.11(+0.61%)
May 09, 2016 16.87 17.96 16.75 17.89 1,057,951 +1.09(+6.49%)
May 06, 2016 16.15 16.83 15.97 16.80 658,344 +0.62(+3.83%)
May 05, 2016 16.79 16.82 16.00 16.18 447,229 -0.59(-3.52%)
May 04, 2016 17.50 18.00 15.72 16.77 1,020,780 +0.00(+0.00%)
May 03, 2016 16.14 17.05 16.07 16.77 575,095 +0.50(+3.04%)
May 02, 2016 16.12 16.52 16.12 16.27 687,345 +0.15(+0.96%)
Apr 29, 2016 16.53 16.61 15.68 16.12 1,112,639 -0.47(-2.83%)
Apr 28, 2016 16.12 16.73 16.01 16.59 617,845 +0.42(+2.60%)
Apr 27, 2016 15.89 16.21 15.39 16.17 231,375 +0.27(+1.70%)
Apr 26, 2016 15.55 16.00 15.30 15.90 574,344 +0.45(+2.91%)
Apr 25, 2016 15.79 15.81 15.40 15.45 262,502 -0.40(-2.52%)
Apr 22, 2016 15.94 16.12 15.75 15.85 339,046 -0.05(-0.35%)
Apr 21, 2016 15.73 16.03 15.66 15.90 299,152 +0.12(+0.79%)
Apr 20, 2016 15.72 15.88 15.58 15.78 376,597 +0.12(+0.77%)
Apr 19, 2016 15.66 15.77 15.51 15.66 410,329 +0.01(+0.06%)
Apr 18, 2016 15.21 15.66 15.15 15.65 223,642 +0.33(+2.15%)
Apr 15, 2016 15.11 15.41 14.98 15.32 348,605 +0.14(+0.92%)
Apr 14, 2016 14.95 15.30 14.86 15.18 411,495 +0.20(+1.34%)
Apr 13, 2016 14.86 15.06 14.79 14.98 388,660 +0.22(+1.49%)
Apr 12, 2016 14.38 14.86 14.23 14.76 241,750 +0.38(+2.64%)
Apr 11, 2016 14.87 14.97 14.37 14.38 247,672 -0.44(-2.97%)
Apr 08, 2016 14.92 15.12 14.64 14.82 225,861 -0.02(-0.13%)
Apr 07, 2016 15.17 15.31 14.78 14.84 313,976 -0.44(-2.88%)
Apr 06, 2016 15.06 15.46 14.93 15.28 314,756 +0.27(+1.80%)
Apr 05, 2016 15.05 15.39 14.90 15.01 324,955 -0.25(-1.64%)
Apr 04, 2016 15.26 15.54 15.16 15.26 456,361 +0.01(+0.07%)
Apr 01, 2016 14.92 15.40 14.82 15.25 438,867 +0.26(+1.73%)
Mar 31, 2016 15.09 15.12 14.64 14.99 528,291 +0.03(+0.20%)
Mar 30, 2016 14.85 15.20 14.77 14.96 419,753 +0.15(+1.01%)
Mar 29, 2016 14.09 14.86 13.97 14.81 484,838 +0.72(+5.11%)
Mar 28, 2016 14.29 14.29 13.90 14.09 387,369 -0.17(-1.19%)
Mar 24, 2016 14.15 14.26 14.26 14.26 525,100 -0.01(-0.07%)
Mar 23, 2016 14.67 14.67 14.19 14.27 793,981 -0.38(-2.59%)
Mar 22, 2016 14.34 14.71 14.20 14.65 812,773 +0.31(+2.16%)
Mar 21, 2016 14.65 14.67 14.33 14.34 266,381 -0.37(-2.52%)
Mar 18, 2016 13.78 15.07 13.78 14.71 1,019,701 +1.02(+7.45%)
Mar 17, 2016 14.80 14.80 13.49 13.69 861,614 -1.15(-7.75%)
Mar 16, 2016 14.65 15.20 14.50 14.84 269,662 +0.19(+1.30%)
Mar 15, 2016 15.81 15.86 14.60 14.65 432,089 -1.28(-8.04%)
Mar 14, 2016 15.69 16.14 15.68 15.93 195,103 +0.14(+0.89%)
Mar 11, 2016 15.33 15.94 15.30 15.79 331,913 +0.60(+3.95%)
Mar 10, 2016 15.58 15.79 15.18 15.19 303,418 -0.39(-2.50%)
Mar 09, 2016 15.61 15.65 15.45 15.58 359,755 +0.02(+0.13%)
Mar 08, 2016 15.60 15.85 15.49 15.56 308,498 -0.15(-0.95%)
Mar 07, 2016 15.42 15.88 15.34 15.71 218,876 +0.20(+1.29%)
Mar 04, 2016 15.47 15.69 15.21 15.51 319,556 +0.03(+0.19%)
Mar 03, 2016 15.04 15.51 15.03 15.48 393,915 +0.38(+2.52%)
Mar 02, 2016 14.78 15.48 14.51 15.10 363,994 +0.34(+2.30%)
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.