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 28, 2010 13.88 14.17 13.55 13.99 206,558 +0.11(+0.79%)
May 27, 2010 13.99 14.05 13.76 13.88 181,297 +0.17(+1.24%)
May 26, 2010 13.20 14.00 13.10 13.71 936,867 +0.63(+4.82%)
May 25, 2010 12.40 13.16 12.32 13.08 303,566 +0.48(+3.81%)
May 24, 2010 12.06 12.64 12.06 12.60 232,721 +0.58(+4.83%)
May 21, 2010 11.30 12.26 11.30 12.02 196,379 +0.18(+1.52%)
May 20, 2010 11.89 12.16 11.80 11.84 196,686 -0.45(-3.66%)
May 19, 2010 12.90 12.90 11.93 12.29 488,386 -0.78(-5.97%)
May 18, 2010 13.53 13.70 12.99 13.07 294,282 -0.44(-3.26%)
May 17, 2010 14.06 14.22 13.32 13.51 616,040 -0.55(-3.91%)
May 14, 2010 13.85 14.36 13.66 14.06 474,686 +0.49(+3.61%)
May 13, 2010 13.96 13.96 13.51 13.57 341,658 -0.32(-2.30%)
May 12, 2010 13.15 14.08 13.10 13.89 264,420 +0.72(+5.47%)
May 11, 2010 13.27 13.55 12.82 13.17 200,786 -0.04(-0.30%)
May 10, 2010 12.92 13.23 12.52 13.21 357,486 +0.75(+6.02%)
May 07, 2010 12.69 12.94 12.10 12.46 277,713 -0.19(-1.50%)
May 06, 2010 13.01 13.47 11.00 12.65 444,878 -0.37(-2.84%)
May 05, 2010 12.70 13.24 12.51 13.02 186,505 +0.13(+1.01%)
May 04, 2010 13.01 13.02 12.51 12.89 212,158 -0.23(-1.75%)
May 03, 2010 12.73 13.54 12.26 13.12 397,153 +0.40(+3.14%)
Apr 30, 2010 12.66 12.79 12.30 12.72 371,867 +0.10(+0.79%)
Apr 29, 2010 11.95 12.76 11.91 12.62 213,735 +0.75(+6.32%)
Apr 28, 2010 11.65 11.90 11.55 11.87 59,501 +0.25(+2.15%)
Apr 27, 2010 11.90 11.94 11.55 11.62 160,691 -0.26(-2.19%)
Apr 26, 2010 12.00 12.12 11.88 11.88 55,361 -0.10(-0.83%)
Apr 23, 2010 12.00 12.01 11.88 11.98 72,125 +0.00(+0.00%)
Apr 22, 2010 12.00 12.06 11.90 11.98 133,229 -0.19(-1.56%)
Apr 21, 2010 12.09 12.24 11.94 12.17 94,550 +0.09(+0.75%)
Apr 20, 2010 11.75 12.14 11.55 12.08 145,494 +0.36(+3.07%)
Apr 19, 2010 11.75 11.87 11.61 11.72 58,275 -0.06(-0.51%)
Apr 16, 2010 12.08 12.11 11.70 11.78 185,446 -0.27(-2.24%)
Apr 15, 2010 12.00 12.07 11.82 12.05 146,778 +0.05(+0.42%)
Apr 14, 2010 11.90 12.03 11.79 12.00 153,879 +0.12(+1.01%)
Apr 13, 2010 11.97 12.00 11.47 11.88 394,706 -0.09(-0.75%)
Apr 12, 2010 11.39 12.00 11.39 11.97 190,793 +0.62(+5.46%)
Apr 09, 2010 11.29 11.66 11.25 11.35 240,003 +0.09(+0.80%)
Apr 08, 2010 10.95 11.32 10.63 11.26 94,619 +0.30(+2.74%)
Apr 07, 2010 11.15 11.25 10.73 10.96 133,529 -0.23(-2.06%)
Apr 06, 2010 11.31 11.47 11.19 11.19 140,724 -0.19(-1.67%)
Apr 05, 2010 11.64 11.70 11.32 11.38 273,834 -0.19(-1.64%)
Apr 01, 2010 11.54 11.57 11.57 11.57 142,900 +0.12(+1.05%)
Mar 31, 2010 11.32 11.70 11.24 11.45 378,917 +0.05(+0.44%)
Mar 30, 2010 11.24 11.49 11.06 11.40 216,522 +0.23(+2.06%)
Mar 29, 2010 10.56 11.60 10.56 11.17 401,210 +0.69(+6.58%)
Mar 26, 2010 10.28 10.56 10.28 10.48 184,486 +0.23(+2.24%)
Mar 25, 2010 10.42 10.67 10.22 10.25 66,230 -0.09(-0.87%)
Mar 24, 2010 10.50 10.73 10.33 10.34 63,644 -0.20(-1.90%)
Mar 23, 2010 10.50 10.61 10.47 10.54 95,684 +0.05(+0.48%)
Mar 22, 2010 10.20 10.56 10.11 10.49 105,181 +0.15(+1.45%)
Mar 19, 2010 10.57 10.57 10.20 10.34 170,156 -0.15(-1.43%)
Mar 18, 2010 10.61 10.66 10.41 10.49 70,760 -0.08(-0.76%)
Mar 17, 2010 10.47 10.74 10.37 10.57 82,387 +0.08(+0.76%)
Mar 16, 2010 10.88 10.98 10.40 10.49 196,453 -0.51(-4.64%)
Mar 15, 2010 10.76 11.00 10.52 11.00 132,169 +0.25(+2.33%)
Mar 12, 2010 10.50 10.81 10.45 10.75 165,303 +0.25(+2.38%)
Mar 11, 2010 10.20 10.50 10.06 10.50 220,366 +0.16(+1.55%)
Mar 10, 2010 9.800 10.35 9.800 10.34 189,222 +0.21(+2.07%)
Mar 09, 2010 9.900 10.16 9.850 10.13 178,227 +0.22(+2.22%)
Mar 08, 2010 10.15 10.17 9.630 9.910 364,539 -0.21(-2.08%)
Mar 05, 2010 10.07 10.19 10.00 10.12 65,532 +0.08(+0.80%)
Mar 04, 2010 10.01 10.18 9.940 10.04 106,797 +0.08(+0.80%)
Mar 03, 2010 10.05 10.43 9.800 9.960 115,695 -0.04(-0.40%)
Mar 02, 2010 10.01 10.23 9.820 10.00 154,642 -0.13(-1.28%)
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.