Indicators

Nxstage Medical Inc (NQ: NXTM )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	16.44	16.55	16.17	16.21	332,336	-0.22(-1.34%)
May 28, 2015	16.30	16.57	16.22	16.43	380,032	+0.12(+0.74%)
May 27, 2015	16.26	16.29	16.15	16.31	343,691	+0.05(+0.31%)
May 26, 2015	16.64	16.67	16.20	16.26	295,438	-0.41(-2.46%)
May 22, 2015	16.77	16.67	16.67	16.67	242,000	-0.14(-0.83%)
May 21, 2015	16.93	16.97	16.74	16.81	345,889	-0.12(-0.71%)
May 20, 2015	16.61	17.08	16.55	16.93	301,990	+0.42(+2.54%)
May 19, 2015	16.49	16.66	16.40	16.51	422,069	+0.10(+0.61%)
May 18, 2015	16.65	16.89	16.39	16.41	511,156	-0.31(-1.85%)
May 15, 2015	16.66	16.97	16.56	16.72	359,770	+0.07(+0.42%)
May 14, 2015	16.33	16.68	16.18	16.65	325,101	+0.37(+2.27%)
May 13, 2015	16.31	16.51	15.98	16.28	464,428	-0.08(-0.49%)
May 12, 2015	16.20	16.74	15.90	16.36	817,424	+0.22(+1.36%)
May 11, 2015	16.65	16.73	15.85	16.14	1,950,438	-0.48(-2.89%)
May 08, 2015	17.09	17.09	16.23	16.62	1,115,973	-0.30(-1.77%)
May 07, 2015	17.78	18.33	16.86	16.92	968,484	-0.99(-5.53%)
May 06, 2015	18.83	19.22	17.33	17.91	1,083,173	-0.74(-3.97%)
May 05, 2015	18.67	18.73	18.08	18.65	691,067	-0.04(-0.21%)
May 04, 2015	18.28	18.77	18.28	18.69	553,172	+0.42(+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.