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 (%)
Oct 30, 2015 16.74 16.97 16.67 16.71 293,423 -0.03(-0.18%)
Oct 29, 2015 16.85 16.99 16.59 16.74 279,099 -0.11(-0.65%)
Oct 28, 2015 16.47 16.86 16.34 16.85 324,675 +0.40(+2.43%)
Oct 27, 2015 16.32 16.58 16.20 16.45 426,652 +0.15(+0.92%)
Oct 26, 2015 16.32 16.51 16.23 16.30 231,043 +0.00(+0.00%)
Oct 23, 2015 15.34 16.42 15.16 16.30 1,059,342 +1.17(+7.73%)
Oct 22, 2015 15.63 15.72 14.91 15.13 568,717 -0.42(-2.70%)
Oct 21, 2015 15.77 15.86 15.41 15.55 326,055 -0.18(-1.14%)
Oct 20, 2015 15.80 15.83 15.56 15.73 236,645 -0.10(-0.63%)
Oct 19, 2015 15.74 16.11 15.62 15.83 273,994 +0.04(+0.25%)
Oct 16, 2015 15.59 15.91 15.42 15.79 228,969 +0.16(+1.02%)
Oct 15, 2015 14.98 15.63 14.97 15.63 253,162 +0.69(+4.62%)
Oct 14, 2015 15.46 15.62 14.91 14.94 438,050 -0.55(-3.55%)
Oct 13, 2015 15.93 16.00 15.33 15.49 291,641 -0.54(-3.37%)
Oct 12, 2015 15.98 16.05 15.66 16.03 226,244 +0.07(+0.44%)
Oct 09, 2015 15.78 15.99 15.63 15.96 264,844 +0.21(+1.33%)
Oct 08, 2015 15.42 15.76 15.35 15.75 374,026 +0.23(+1.48%)
Oct 07, 2015 15.19 15.57 14.92 15.52 415,806 +0.39(+2.58%)
Oct 06, 2015 15.61 15.61 14.96 15.13 333,247 -0.51(-3.26%)
Oct 05, 2015 15.61 16.00 15.30 15.64 348,592 +0.08(+0.51%)
Oct 02, 2015 15.43 15.58 15.14 15.56 539,994 +0.03(+0.19%)
Oct 01, 2015 15.73 15.99 15.33 15.53 466,920 -0.24(-1.52%)
Sep 30, 2015 16.49 16.55 15.66 15.77 646,495 -0.67(-4.08%)
Sep 29, 2015 16.86 16.86 16.29 16.44 837,989 -0.31(-1.85%)
Sep 28, 2015 16.92 16.98 16.33 16.75 764,595 -0.25(-1.47%)
Sep 25, 2015 17.29 17.47 16.87 17.00 900,488 -0.19(-1.11%)
Sep 24, 2015 17.26 17.30 16.91 17.19 483,552 -0.11(-0.66%)
Sep 23, 2015 17.04 17.48 17.03 17.30 710,816 +0.25(+1.44%)
Sep 22, 2015 16.91 17.14 16.73 17.06 469,788 +0.09(+0.53%)
Sep 21, 2015 17.15 17.36 16.67 16.97 547,502 -0.18(-1.05%)
Sep 18, 2015 16.37 17.16 16.36 17.15 985,825 +0.55(+3.31%)
Sep 17, 2015 16.04 16.61 15.95 16.60 575,544 +0.60(+3.75%)
Sep 16, 2015 15.99 16.13 15.87 16.00 301,485 -0.13(-0.81%)
Sep 15, 2015 15.75 16.18 15.74 16.13 535,818 +0.39(+2.48%)
Sep 14, 2015 16.01 16.14 15.62 15.74 327,947 -0.29(-1.81%)
Sep 11, 2015 15.92 16.44 15.88 16.03 389,314 -0.03(-0.19%)
Sep 10, 2015 16.19 16.33 15.90 16.06 446,763 -0.19(-1.17%)
Sep 09, 2015 16.54 16.59 16.20 16.25 473,441 -0.26(-1.57%)
Sep 08, 2015 16.67 16.85 16.48 16.51 453,394 -0.05(-0.30%)
Sep 04, 2015 16.35 16.56 16.56 16.56 236,000 +0.11(+0.67%)
Sep 03, 2015 16.98 17.10 16.34 16.45 808,504 -0.50(-2.95%)
Sep 02, 2015 16.72 17.03 16.61 16.95 579,242 +0.35(+2.11%)
Sep 01, 2015 17.15 17.42 16.58 16.60 472,633 -0.77(-4.43%)
Aug 31, 2015 17.24 17.53 17.14 17.37 451,674 +0.04(+0.23%)
Aug 28, 2015 17.60 17.63 17.18 17.33 669,439 -0.37(-2.09%)
Aug 27, 2015 18.00 18.02 17.55 17.70 625,947 -0.15(-0.84%)
Aug 26, 2015 18.19 18.19 17.42 17.85 832,420 -0.07(-0.39%)
Aug 25, 2015 18.25 18.25 17.64 17.92 433,055 +0.13(+0.73%)
Aug 24, 2015 17.62 18.29 17.02 17.79 893,781 -0.38(-2.09%)
Aug 21, 2015 17.47 18.50 17.36 18.17 572,622 +0.41(+2.31%)
Aug 20, 2015 17.94 18.20 17.75 17.76 395,894 -0.24(-1.33%)
Aug 19, 2015 18.13 18.29 17.80 18.00 366,814 -0.19(-1.04%)
Aug 18, 2015 18.28 18.47 18.09 18.19 399,924 -0.17(-0.93%)
Aug 17, 2015 18.15 18.43 18.01 18.36 569,733 +0.09(+0.49%)
Aug 14, 2015 18.14 18.41 17.93 18.27 335,709 +0.05(+0.27%)
Aug 13, 2015 18.44 18.49 18.13 18.22 438,014 -0.13(-0.71%)
Aug 12, 2015 17.70 18.36 17.40 18.35 1,131,061 +0.65(+3.67%)
Aug 11, 2015 17.82 18.12 17.49 17.70 641,782 -0.19(-1.06%)
Aug 10, 2015 17.82 18.05 17.49 17.89 812,233 -0.10(-0.56%)
Aug 07, 2015 16.52 18.25 16.49 17.99 2,136,981 +1.34(+8.05%)
Aug 06, 2015 15.50 17.09 15.50 16.65 2,176,841 +1.54(+10.19%)
Aug 05, 2015 15.00 15.24 14.98 15.11 715,139 +0.42(+2.86%)
Aug 04, 2015 14.87 15.12 14.61 14.69 678,523 -0.13(-0.88%)
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.