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 29, 2009 3.480 3.480 3.300 3.470 141,685 +0.09(+2.66%)
May 28, 2009 3.440 3.450 3.300 3.380 90,943 -0.03(-0.88%)
May 27, 2009 3.120 3.500 3.000 3.410 168,671 +0.33(+10.71%)
May 26, 2009 2.950 3.310 2.930 3.080 201,008 +0.02(+0.65%)
May 22, 2009 2.980 3.180 2.920 3.060 80,018 +0.11(+3.73%)
May 21, 2009 3.040 3.500 2.830 2.950 128,614 -0.12(-3.91%)
May 20, 2009 2.400 3.370 2.400 3.070 542,666 +0.70(+29.54%)
May 19, 2009 2.220 2.400 2.160 2.370 275,252 +0.24(+11.27%)
May 18, 2009 2.060 2.240 2.000 2.130 124,327 +0.16(+8.12%)
May 15, 2009 1.920 2.000 1.900 1.970 156,324 +0.04(+2.07%)
May 14, 2009 2.010 2.120 1.920 1.930 171,000 -0.08(-3.98%)
May 13, 2009 2.060 2.060 1.950 2.010 177,552 -0.08(-3.83%)
May 12, 2009 2.090 2.210 1.950 2.090 101,605 +0.05(+2.45%)
May 11, 2009 2.300 2.360 1.980 2.040 175,681 -0.16(-7.27%)
May 08, 2009 2.180 2.370 2.070 2.200 129,007 +0.05(+2.33%)
May 07, 2009 2.190 2.220 2.060 2.150 167,132 +0.17(+8.59%)
May 06, 2009 2.290 2.400 1.920 1.980 279,266 -0.28(-12.39%)
May 05, 2009 2.320 2.380 2.250 2.260 91,461 -0.07(-3.00%)
May 04, 2009 2.160 2.400 2.160 2.330 77,872 +0.20(+9.39%)
May 01, 2009 2.250 2.290 2.130 2.130 118,283 -0.11(-4.91%)
Apr 30, 2009 2.400 2.400 2.240 2.240 68,616 -0.14(-5.88%)
Apr 29, 2009 2.300 2.420 2.290 2.380 112,027 +0.08(+3.48%)
Apr 28, 2009 2.240 2.310 2.150 2.300 45,267 +0.05(+2.22%)
Apr 27, 2009 2.180 2.330 2.180 2.250 50,651 +0.04(+1.81%)
Apr 24, 2009 2.250 2.270 2.180 2.210 52,869 -0.02(-0.90%)
Apr 23, 2009 2.300 2.310 2.200 2.230 67,476 -0.06(-2.62%)
Apr 22, 2009 2.280 2.300 2.250 2.290 64,868 -0.01(-0.43%)
Apr 21, 2009 2.370 2.509 2.290 2.300 51,110 -0.08(-3.36%)
Apr 20, 2009 2.490 2.599 2.360 2.380 69,718 -0.13(-5.18%)
Apr 17, 2009 2.460 2.560 2.460 2.510 113,317 +0.06(+2.45%)
Apr 16, 2009 2.580 2.610 2.450 2.450 43,813 -0.10(-3.92%)
Apr 15, 2009 2.490 2.550 2.460 2.550 26,476 +0.05(+2.00%)
Apr 14, 2009 2.480 2.610 2.440 2.500 51,896 -0.02(-0.79%)
Apr 13, 2009 2.310 2.540 2.310 2.520 30,260 +0.18(+7.69%)
Apr 09, 2009 2.380 2.580 2.170 2.340 82,310 +0.01(+0.43%)
Apr 08, 2009 2.280 2.430 2.210 2.330 66,196 +0.06(+2.64%)
Apr 07, 2009 2.370 2.430 2.270 2.270 71,414 -0.12(-5.02%)
Apr 06, 2009 2.580 2.580 2.360 2.390 51,424 -0.29(-10.82%)
Apr 03, 2009 2.630 2.680 2.500 2.680 26,298 +0.05(+1.90%)
Apr 02, 2009 2.760 2.760 2.560 2.630 94,823 -0.05(-1.87%)
Apr 01, 2009 2.550 2.790 2.490 2.680 175,969 +0.10(+3.88%)
Mar 31, 2009 2.480 2.590 2.460 2.580 18,101 +0.13(+5.31%)
Mar 30, 2009 2.390 2.540 2.390 2.450 42,737 -0.07(-2.78%)
Mar 26, 2009 2.460 2.550 2.450 2.520 67,177 +0.04(+1.61%)
Mar 25, 2009 2.270 2.580 2.265 2.480 202,183 +0.22(+9.73%)
Mar 24, 2009 2.390 2.440 2.240 2.260 816,257 -0.15(-6.22%)
Mar 23, 2009 2.300 2.500 2.190 2.410 92,696 +0.27(+12.62%)
Mar 20, 2009 2.480 2.510 2.080 2.140 236,749 -0.36(-14.40%)
Mar 19, 2009 2.340 2.510 2.190 2.500 137,008 +0.18(+7.76%)
Mar 18, 2009 2.460 2.460 2.180 2.320 243,390 -0.18(-7.20%)
Mar 17, 2009 2.610 2.640 2.340 2.500 54,605 -0.11(-4.21%)
Mar 16, 2009 2.690 2.840 2.560 2.610 40,557 -0.05(-1.88%)
Mar 13, 2009 2.710 2.810 2.660 2.660 29,132 -0.03(-1.12%)
Mar 12, 2009 2.500 2.710 2.500 2.690 104,759 -0.01(-0.37%)
Mar 11, 2009 2.730 2.840 2.560 2.700 35,503 -0.02(-0.74%)
Mar 10, 2009 2.660 2.870 2.556 2.720 100,999 +0.12(+4.62%)
Mar 09, 2009 2.270 2.800 2.100 2.600 101,433 +0.30(+13.04%)
Mar 06, 2009 2.130 2.440 1.998 2.300 107,610 +0.19(+9.00%)
Mar 05, 2009 2.420 2.820 2.100 2.110 119,880 -0.36(-14.57%)
Mar 04, 2009 2.590 2.655 2.400 2.470 80,104 -0.29(-10.51%)
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.