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, 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%)
May 01, 2015 18.37 18.66 18.02 18.27 498,969 -0.06(-0.33%)
Apr 30, 2015 18.90 18.97 18.28 18.33 288,596 -0.67(-3.53%)
Apr 29, 2015 18.85 19.11 18.71 19.00 511,256 +0.09(+0.48%)
Apr 28, 2015 19.08 19.11 18.62 18.91 312,318 -0.14(-0.73%)
Apr 27, 2015 19.46 19.63 18.69 19.05 400,512 -0.35(-1.80%)
Apr 24, 2015 19.43 19.45 18.86 19.40 309,403 +0.04(+0.21%)
Apr 23, 2015 18.85 19.39 18.67 19.36 471,483 +0.51(+2.71%)
Apr 22, 2015 18.88 18.89 18.36 18.85 263,544 +0.03(+0.16%)
Apr 21, 2015 18.40 18.88 18.40 18.82 506,344 +0.47(+2.56%)
Apr 20, 2015 18.27 18.41 18.01 18.35 420,959 +0.15(+0.82%)
Apr 17, 2015 18.15 18.22 17.83 18.20 249,991 -0.10(-0.55%)
Apr 16, 2015 18.29 18.39 18.25 18.30 138,166 -0.03(-0.16%)
Apr 15, 2015 18.41 18.45 18.21 18.33 368,683 -0.03(-0.16%)
Apr 14, 2015 18.53 18.66 18.25 18.36 390,377 -0.14(-0.76%)
Apr 13, 2015 18.58 18.87 18.41 18.50 193,778 -0.11(-0.59%)
Apr 10, 2015 18.33 18.62 18.21 18.61 437,698 +0.38(+2.08%)
Apr 09, 2015 18.38 18.50 18.16 18.23 158,332 -0.15(-0.82%)
Apr 08, 2015 18.34 18.54 18.20 18.38 188,031 +0.09(+0.49%)
Apr 07, 2015 18.03 18.48 17.91 18.29 350,614 +0.27(+1.50%)
Apr 06, 2015 18.05 18.25 17.99 18.02 250,205 -0.14(-0.77%)
Apr 02, 2015 17.54 18.16 18.16 18.16 419,500 +0.66(+3.77%)
Apr 01, 2015 17.27 17.57 17.17 17.50 542,506 +0.20(+1.16%)
Mar 31, 2015 17.25 17.57 17.21 17.30 676,911 -0.07(-0.40%)
Mar 30, 2015 17.18 17.47 16.84 17.37 449,801 +0.34(+2.00%)
Mar 27, 2015 16.83 17.09 16.71 17.03 324,095 +0.19(+1.13%)
Mar 26, 2015 16.94 17.06 16.65 16.84 256,495 -0.16(-0.94%)
Mar 25, 2015 17.48 17.71 16.67 17.00 870,516 -0.38(-2.19%)
Mar 24, 2015 17.33 17.75 17.17 17.38 223,502 +0.05(+0.29%)
Mar 23, 2015 17.45 17.52 17.16 17.33 243,979 -0.17(-0.97%)
Mar 20, 2015 17.54 17.69 17.40 17.50 1,084,879 +0.03(+0.17%)
Mar 19, 2015 17.31 17.54 17.20 17.47 923,286 +0.10(+0.58%)
Mar 18, 2015 17.46 17.59 17.27 17.37 214,044 -0.06(-0.34%)
Mar 17, 2015 16.57 17.50 16.50 17.43 383,886 -0.07(-0.40%)
Mar 16, 2015 17.50 17.82 17.49 17.50 295,162 +0.10(+0.57%)
Mar 13, 2015 17.23 17.50 17.15 17.40 685,700 +0.11(+0.64%)
Mar 12, 2015 17.13 17.38 17.00 17.29 371,250 +0.26(+1.53%)
Mar 11, 2015 16.38 17.15 16.38 17.03 923,299 +0.71(+4.35%)
Mar 10, 2015 16.44 16.51 16.14 16.32 644,610 -0.32(-1.92%)
Mar 09, 2015 16.78 16.94 16.56 16.64 479,137 -0.10(-0.60%)
Mar 06, 2015 17.01 17.45 16.69 16.74 325,323 -0.44(-2.56%)
Mar 05, 2015 17.04 17.65 16.71 17.18 943,982 +0.23(+1.36%)
Mar 04, 2015 16.56 17.06 16.66 16.95 252,893 +0.29(+1.74%)
Mar 03, 2015 17.05 17.05 16.62 16.66 261,635 -0.43(-2.52%)
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.