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 (%)
Oct 31, 2014 15.48 15.48 15.03 15.16 397,277 +0.03(+0.20%)
Oct 30, 2014 15.06 15.28 14.93 15.13 330,096 +0.01(+0.07%)
Oct 29, 2014 15.05 15.23 14.85 15.12 340,530 -0.01(-0.07%)
Oct 28, 2014 14.79 15.21 14.68 15.13 512,875 +0.37(+2.51%)
Oct 27, 2014 14.78 14.79 14.79 14.76 234,706 -0.03(-0.20%)
Oct 24, 2014 14.66 14.95 14.51 14.79 367,249 +0.17(+1.16%)
Oct 23, 2014 14.55 14.84 14.39 14.62 499,967 +0.14(+0.97%)
Oct 22, 2014 14.41 14.50 14.23 14.48 299,783 +0.08(+0.56%)
Oct 21, 2014 14.09 14.42 13.99 14.40 238,368 +0.36(+2.56%)
Oct 20, 2014 13.59 14.05 13.55 14.04 318,322 +0.43(+3.16%)
Oct 17, 2014 13.77 13.77 13.55 13.61 313,535 +0.05(+0.37%)
Oct 16, 2014 13.17 13.87 13.17 13.56 279,423 +0.19(+1.42%)
Oct 15, 2014 13.01 13.39 12.79 13.37 295,721 +0.29(+2.22%)
Oct 14, 2014 13.10 13.26 12.96 13.08 231,377 +0.10(+0.77%)
Oct 13, 2014 12.97 13.11 12.80 12.98 266,860 +0.05(+0.39%)
Oct 10, 2014 12.76 13.15 12.76 12.93 243,936 +0.08(+0.62%)
Oct 09, 2014 13.21 13.34 12.85 12.85 281,691 -0.39(-2.95%)
Oct 08, 2014 12.93 13.28 12.93 13.24 303,650 +0.29(+2.24%)
Oct 07, 2014 13.07 13.10 12.89 12.95 213,562 -0.24(-1.82%)
Oct 06, 2014 13.45 13.50 13.18 13.19 167,968 -0.26(-1.93%)
Oct 03, 2014 13.25 13.58 13.18 13.45 159,509 +0.36(+2.75%)
Oct 02, 2014 13.04 13.21 12.71 13.09 416,507 +0.03(+0.23%)
Oct 01, 2014 13.14 13.14 12.80 13.06 297,334 -0.07(-0.53%)
Sep 30, 2014 13.18 13.29 12.97 13.13 562,819 +0.03(+0.23%)
Sep 29, 2014 12.87 13.17 12.72 13.10 87,908 +0.04(+0.31%)
Sep 26, 2014 13.00 13.10 12.93 13.06 260,964 +0.15(+1.16%)
Sep 25, 2014 13.27 13.44 12.91 12.91 232,512 -0.36(-2.71%)
Sep 24, 2014 13.34 13.37 13.00 13.27 131,523 -0.08(-0.60%)
Sep 23, 2014 13.25 13.42 13.25 13.35 295,209 +0.04(+0.30%)
Sep 22, 2014 13.38 13.51 13.23 13.31 335,125 -0.09(-0.67%)
Sep 19, 2014 14.00 14.00 13.35 13.40 368,723 -0.57(-4.08%)
Sep 18, 2014 13.53 14.00 13.39 13.97 332,221 +0.50(+3.71%)
Sep 17, 2014 13.24 13.72 13.09 13.47 431,362 +0.19(+1.43%)
Sep 16, 2014 13.00 13.29 11.50 13.28 351,877 +0.23(+1.76%)
Sep 15, 2014 13.39 13.39 12.80 13.05 205,583 -0.38(-2.83%)
Sep 12, 2014 13.78 13.78 13.30 13.43 170,870 -0.31(-2.26%)
Sep 11, 2014 13.52 13.85 13.52 13.74 159,993 +0.09(+0.66%)
Sep 10, 2014 13.58 13.67 13.46 13.65 164,370 +0.03(+0.22%)
Sep 09, 2014 13.91 13.95 13.53 13.62 272,643 -0.36(-2.58%)
Sep 08, 2014 14.00 14.00 13.80 13.98 203,237 +0.02(+0.14%)
Sep 05, 2014 13.38 13.97 13.22 13.96 453,179 +0.54(+4.02%)
Sep 04, 2014 13.38 13.52 13.18 13.42 244,412 +0.11(+0.83%)
Sep 03, 2014 13.30 13.48 13.30 13.31 255,991 +0.03(+0.23%)
Sep 02, 2014 13.20 13.33 13.03 13.28 175,254 +0.16(+1.22%)
Aug 29, 2014 13.02 13.12 13.12 13.12 260,100 +0.11(+0.85%)
Aug 28, 2014 12.77 13.09 12.72 13.01 311,181 +0.20(+1.56%)
Aug 27, 2014 13.06 13.20 12.76 12.81 200,956 -0.27(-2.06%)
Aug 26, 2014 13.14 13.30 13.02 13.08 160,236 -0.06(-0.46%)
Aug 25, 2014 13.11 13.28 12.96 13.14 81,780 +0.08(+0.61%)
Aug 22, 2014 13.13 13.31 12.99 13.06 112,944 -0.12(-0.91%)
Aug 21, 2014 13.15 13.30 13.02 13.18 143,412 +0.01(+0.08%)
Aug 20, 2014 13.29 13.29 13.15 13.17 122,390 -0.23(-1.72%)
Aug 19, 2014 13.53 13.65 13.35 13.40 165,357 -0.13(-0.96%)
Aug 18, 2014 13.32 13.61 13.29 13.53 195,593 +0.32(+2.42%)
Aug 15, 2014 13.60 13.61 13.12 13.21 327,896 -0.26(-1.93%)
Aug 14, 2014 13.61 13.86 13.46 13.47 169,894 -0.18(-1.32%)
Aug 13, 2014 13.56 13.73 13.46 13.65 370,310 +0.15(+1.11%)
Aug 12, 2014 13.65 13.79 13.42 13.50 128,832 -0.23(-1.68%)
Aug 11, 2014 13.79 13.88 13.44 13.73 254,658 -0.03(-0.22%)
Aug 08, 2014 14.07 14.08 13.54 13.76 374,718 -0.23(-1.64%)
Aug 07, 2014 13.57 15.50 13.57 13.99 1,566,646 +0.79(+5.98%)
Aug 06, 2014 13.10 13.40 12.94 13.20 266,831 -0.01(-0.08%)
Aug 05, 2014 13.35 13.59 13.10 13.21 295,450 -0.24(-1.78%)
Aug 04, 2014 13.23 13.46 12.96 13.45 231,599 +0.33(+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.