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 (%)
Mar 31, 2016 15.09 15.12 14.64 14.99 528,291 +0.03(+0.20%)
Mar 30, 2016 14.85 15.20 14.77 14.96 419,753 +0.15(+1.01%)
Mar 29, 2016 14.09 14.86 13.97 14.81 484,838 +0.72(+5.11%)
Mar 28, 2016 14.29 14.29 13.90 14.09 387,369 -0.17(-1.19%)
Mar 24, 2016 14.15 14.26 14.26 14.26 525,100 -0.01(-0.07%)
Mar 23, 2016 14.67 14.67 14.19 14.27 793,981 -0.38(-2.59%)
Mar 22, 2016 14.34 14.71 14.20 14.65 812,773 +0.31(+2.16%)
Mar 21, 2016 14.65 14.67 14.33 14.34 266,381 -0.37(-2.52%)
Mar 18, 2016 13.78 15.07 13.78 14.71 1,019,701 +1.02(+7.45%)
Mar 17, 2016 14.80 14.80 13.49 13.69 861,614 -1.15(-7.75%)
Mar 16, 2016 14.65 15.20 14.50 14.84 269,662 +0.19(+1.30%)
Mar 15, 2016 15.81 15.86 14.60 14.65 432,089 -1.28(-8.04%)
Mar 14, 2016 15.69 16.14 15.68 15.93 195,103 +0.14(+0.89%)
Mar 11, 2016 15.33 15.94 15.30 15.79 331,913 +0.60(+3.95%)
Mar 10, 2016 15.58 15.79 15.18 15.19 303,418 -0.39(-2.50%)
Mar 09, 2016 15.61 15.65 15.45 15.58 359,755 +0.02(+0.13%)
Mar 08, 2016 15.60 15.85 15.49 15.56 308,498 -0.15(-0.95%)
Mar 07, 2016 15.42 15.88 15.34 15.71 218,876 +0.20(+1.29%)
Mar 04, 2016 15.47 15.69 15.21 15.51 319,556 +0.03(+0.19%)
Mar 03, 2016 15.04 15.51 15.03 15.48 393,915 +0.38(+2.52%)
Mar 02, 2016 14.78 15.48 14.51 15.10 363,994 +0.34(+2.30%)
Mar 01, 2016 14.93 15.15 14.59 14.76 281,107 -0.14(-0.94%)
Feb 29, 2016 15.11 15.46 14.87 14.90 715,725 -0.27(-1.78%)
Feb 26, 2016 14.69 15.38 14.68 15.17 683,564 +0.63(+4.33%)
Feb 25, 2016 14.17 15.27 14.02 14.54 376,374 +0.45(+3.19%)
Feb 24, 2016 14.12 14.31 13.94 14.09 358,152 -0.09(-0.63%)
Feb 23, 2016 13.79 14.41 13.79 14.18 523,566 +0.01(+0.07%)
Feb 22, 2016 14.18 14.37 13.97 14.17 442,327 +0.04(+0.28%)
Feb 19, 2016 14.31 14.67 13.97 14.13 496,182 -0.19(-1.33%)
Feb 18, 2016 14.69 14.91 14.29 14.32 624,696 -0.29(-1.98%)
Feb 17, 2016 14.49 15.13 14.13 14.61 717,484 +0.43(+3.03%)
Feb 16, 2016 14.07 14.77 13.89 14.18 560,243 +0.18(+1.29%)
Feb 12, 2016 15.00 14.00 14.00 14.00 2,058,400 -0.57(-3.91%)
Feb 11, 2016 14.48 15.11 14.23 14.57 984,169 -0.59(-3.89%)
Feb 10, 2016 16.25 16.79 14.99 15.16 2,476,951 -2.51(-14.20%)
Feb 09, 2016 16.88 17.98 16.52 17.67 715,230 +0.38(+2.20%)
Feb 08, 2016 17.92 18.06 16.96 17.29 735,878 -0.71(-3.94%)
Feb 05, 2016 19.06 20.04 17.96 18.00 584,657 -1.16(-6.05%)
Feb 04, 2016 19.60 19.81 19.00 19.16 402,108 -0.51(-2.59%)
Feb 03, 2016 19.51 19.91 19.08 19.67 397,523 +0.25(+1.29%)
Feb 02, 2016 19.04 19.55 18.97 19.42 534,775 +0.27(+1.41%)
Feb 01, 2016 18.86 19.38 18.71 19.15 491,295 +0.23(+1.22%)
Jan 29, 2016 18.44 18.99 18.06 18.92 562,904 +0.54(+2.94%)
Jan 28, 2016 19.61 19.88 18.23 18.38 710,415 -1.09(-5.60%)
Jan 27, 2016 19.81 20.22 19.40 19.47 756,137 -0.37(-1.86%)
Jan 26, 2016 19.88 19.93 19.58 19.84 370,185 +0.09(+0.46%)
Jan 25, 2016 19.77 19.97 19.64 19.75 300,415 -0.14(-0.70%)
Jan 22, 2016 19.65 20.01 19.57 19.89 337,676 +0.43(+2.21%)
Jan 21, 2016 19.63 19.72 19.17 19.46 477,578 -0.17(-0.87%)
Jan 20, 2016 18.75 19.96 18.56 19.63 801,655 +0.71(+3.75%)
Jan 19, 2016 18.97 19.32 18.56 18.92 475,332 +0.05(+0.26%)
Jan 15, 2016 18.60 18.87 18.87 18.87 673,700 -0.16(-0.84%)
Jan 14, 2016 19.04 19.21 18.68 19.03 911,842 +0.03(+0.16%)
Jan 13, 2016 19.71 19.98 18.91 19.00 346,756 -0.61(-3.11%)
Jan 12, 2016 20.08 20.28 19.53 19.61 420,150 -0.29(-1.46%)
Jan 11, 2016 20.40 20.56 19.65 19.90 486,929 -0.52(-2.55%)
Jan 08, 2016 20.68 21.08 20.37 20.42 629,171 -0.18(-0.87%)
Jan 07, 2016 20.78 21.01 20.50 20.60 345,743 -0.55(-2.60%)
Jan 06, 2016 20.87 21.55 20.59 21.15 642,157 +0.12(+0.57%)
Jan 05, 2016 21.18 21.79 20.70 21.03 1,300,200 -0.02(-0.10%)
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.