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 (%)
Sep 29, 2017 27.57 27.66 27.48 27.60 925,512 +0.07(+0.25%)
Sep 28, 2017 27.55 27.60 27.44 27.53 257,968 -0.01(-0.04%)
Sep 27, 2017 27.65 27.66 27.48 27.54 277,623 -0.04(-0.15%)
Sep 26, 2017 27.66 27.69 27.49 27.58 1,096,104 +0.02(+0.07%)
Sep 25, 2017 27.75 27.75 27.41 27.56 913,049 -0.21(-0.76%)
Sep 22, 2017 27.75 27.80 27.72 27.77 403,190 +0.02(+0.07%)
Sep 21, 2017 27.66 27.79 27.53 27.75 347,620 +0.06(+0.22%)
Sep 20, 2017 27.27 27.70 27.27 27.69 937,985 +0.30(+1.10%)
Sep 19, 2017 27.52 27.62 26.45 27.39 945,764 -0.08(-0.29%)
Sep 18, 2017 27.84 27.91 27.42 27.47 867,988 -0.32(-1.15%)
Sep 15, 2017 27.80 27.85 27.66 27.79 983,106 -0.06(-0.22%)
Sep 14, 2017 27.84 27.92 27.81 27.85 329,274 +0.00(+0.00%)
Sep 13, 2017 27.91 27.78 27.85 648,075 +0.01(+0.04%)
Sep 12, 2017 27.80 27.84 27.75 27.84 1,093,767 +0.07(+0.25%)
Sep 11, 2017 27.75 27.88 27.62 27.77 856,058 -0.11(-0.39%)
Sep 08, 2017 27.91 27.99 27.67 27.88 578,556 -0.02(-0.07%)
Sep 07, 2017 27.83 28.03 27.76 27.90 958,445 +0.07(+0.25%)
Sep 06, 2017 28.01 28.01 27.70 27.83 508,448 -0.16(-0.57%)
Sep 05, 2017 27.95 27.99 27.89 27.99 826,026 +0.02(+0.07%)
Sep 01, 2017 27.86 28.05 27.86 27.97 322,185 -0.03(-0.11%)
Aug 31, 2017 27.56 28.06 27.56 28.00 916,419 +0.47(+1.71%)
Aug 30, 2017 27.85 27.92 27.30 27.53 1,289,061 -0.23(-0.83%)
Aug 29, 2017 28.21 28.30 27.75 27.76 1,234,717 -0.51(-1.80%)
Aug 28, 2017 28.45 28.45 28.25 28.27 1,236,941 -0.11(-0.39%)
Aug 25, 2017 28.40 28.50 28.31 28.38 969,212 -0.01(-0.04%)
Aug 24, 2017 28.02 28.50 28.00 28.39 1,579,481 +0.36(+1.28%)
Aug 23, 2017 28.25 28.31 27.89 28.03 4,037,611 -0.19(-0.67%)
Aug 22, 2017 29.11 29.16 28.13 28.22 5,734,203 -0.89(-3.06%)
Aug 21, 2017 29.22 29.27 29.09 29.11 1,893,763 -0.14(-0.48%)
Aug 18, 2017 29.21 29.34 29.18 29.25 2,297,868 +0.01(+0.03%)
Aug 17, 2017 29.25 29.37 29.20 29.24 2,732,115 -0.02(-0.07%)
Aug 16, 2017 29.25 29.26 29.20 29.26 1,168,029 +0.03(+0.10%)
Aug 15, 2017 29.21 29.28 29.17 29.23 1,246,143 +0.03(+0.10%)
Aug 14, 2017 29.27 29.30 29.20 29.20 1,003,751 -0.02(-0.07%)
Aug 11, 2017 29.28 29.39 29.18 29.22 1,627,197 -0.06(-0.20%)
Aug 10, 2017 29.26 29.36 29.13 29.28 3,861,757 -0.01(-0.03%)
Aug 09, 2017 29.33 29.36 29.21 29.29 4,307,572 -0.03(-0.10%)
Aug 08, 2017 29.57 29.58 29.13 29.32 12,198,787 -0.35(-1.18%)
Aug 07, 2017 29.64 29.91 29.42 29.67 25,257,156 +6.53(+28.22%)
Aug 04, 2017 23.45 22.87 23.14 416,858 +0.01(+0.04%)
Aug 03, 2017 22.98 23.13 22.74 23.13 242,382 +0.01(+0.04%)
Aug 02, 2017 23.39 23.55 22.75 23.12 513,183 -0.18(-0.77%)
Aug 01, 2017 23.52 23.70 23.17 23.30 373,287 -0.25(-1.06%)
Jul 31, 2017 23.71 23.71 23.42 23.55 145,752 -0.10(-0.42%)
Jul 28, 2017 23.42 23.81 23.09 23.65 189,525 +0.28(+1.20%)
Jul 27, 2017 24.37 24.38 23.14 23.37 259,254 -0.92(-3.79%)
Jul 26, 2017 24.05 24.34 23.90 24.29 278,687 +0.25(+1.04%)
Jul 25, 2017 24.11 24.26 23.96 24.04 162,762 +0.01(+0.04%)
Jul 24, 2017 23.96 24.13 23.77 24.03 208,594 +0.10(+0.42%)
Jul 21, 2017 24.53 24.64 23.89 23.93 289,492 -0.41(-1.68%)
Jul 20, 2017 24.47 24.15 24.34 161,190 +0.07(+0.29%)
Jul 19, 2017 24.46 24.81 24.23 24.27 188,890 -0.08(-0.33%)
Jul 18, 2017 24.38 24.70 24.19 24.35 284,627 -0.03(-0.12%)
Jul 17, 2017 24.43 24.53 24.13 24.38 279,239 +0.10(+0.41%)
Jul 14, 2017 24.30 24.74 24.12 24.28 425,917 +0.02(+0.08%)
Jul 13, 2017 24.63 24.63 23.80 24.26 276,560 -0.34(-1.38%)
Jul 12, 2017 24.75 24.85 24.06 24.60 314,881 +0.09(+0.37%)
Jul 11, 2017 24.95 25.15 24.46 24.51 276,402 -0.37(-1.49%)
Jul 10, 2017 25.04 25.08 24.33 24.88 307,715 -0.18(-0.72%)
Jul 07, 2017 24.17 25.11 23.75 25.06 542,579 +1.01(+4.20%)
Jul 06, 2017 24.80 24.99 23.84 24.05 624,272 -1.15(-4.56%)
Jul 05, 2017 25.19 25.29 24.91 25.20 302,082 -0.03(-0.12%)
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.