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, 2017 26.62 27.09 26.46 26.83 371,853 +0.27(+1.02%)
Mar 30, 2017 26.62 26.85 26.50 26.56 182,376 -0.02(-0.08%)
Mar 29, 2017 26.83 27.50 26.55 26.58 220,815 -0.22(-0.82%)
Mar 28, 2017 26.92 26.97 26.61 26.80 200,607 -0.20(-0.74%)
Mar 27, 2017 26.54 27.05 26.24 27.00 206,632 +0.35(+1.31%)
Mar 24, 2017 26.28 26.82 26.24 26.65 273,792 +0.45(+1.72%)
Mar 23, 2017 26.94 27.15 26.10 26.20 407,999 -0.88(-3.25%)
Mar 22, 2017 27.42 27.63 26.92 27.08 299,083 -0.39(-1.42%)
Mar 21, 2017 27.72 28.05 27.14 27.47 503,397 -0.11(-0.40%)
Mar 20, 2017 27.66 28.00 27.26 27.58 773,844 -0.45(-1.61%)
Mar 17, 2017 27.91 28.72 27.71 28.03 698,401 -0.07(-0.25%)
Mar 16, 2017 28.43 28.43 27.82 28.10 225,450 -0.25(-0.88%)
Mar 15, 2017 27.90 28.48 27.65 28.35 526,423 +0.60(+2.16%)
Mar 14, 2017 27.84 28.02 27.60 27.75 232,964 -0.27(-0.96%)
Mar 13, 2017 27.91 28.19 27.85 28.02 211,671 +0.17(+0.61%)
Mar 10, 2017 27.90 28.00 27.57 27.85 212,771 -0.04(-0.14%)
Mar 09, 2017 27.52 27.93 27.28 27.89 250,358 +0.46(+1.68%)
Mar 08, 2017 27.53 27.66 27.34 27.43 270,251 -0.27(-0.97%)
Mar 07, 2017 27.80 27.89 27.59 27.70 305,066 -0.29(-1.04%)
Mar 06, 2017 28.01 28.18 27.78 27.99 315,759 -0.32(-1.13%)
Mar 03, 2017 28.25 28.66 27.98 28.31 302,685 -0.26(-0.91%)
Mar 02, 2017 28.76 29.00 28.40 28.57 862,973 -0.72(-2.46%)
Mar 01, 2017 28.81 29.94 28.74 29.29 843,394 +0.73(+2.56%)
Feb 28, 2017 28.76 28.91 26.90 28.56 1,911,803 -0.93(-3.15%)
Feb 27, 2017 29.16 29.79 28.81 29.49 632,790 +0.33(+1.13%)
Feb 24, 2017 29.04 29.30 28.77 29.16 166,091 +0.06(+0.21%)
Feb 23, 2017 28.97 29.45 28.92 29.10 303,234 +0.02(+0.07%)
Feb 22, 2017 29.01 29.30 28.75 29.08 152,184 -0.20(-0.68%)
Feb 21, 2017 29.26 29.71 29.02 29.28 336,807 -0.08(-0.29%)
Feb 17, 2017 29.36 29.36 29.36 0 -0.14(-0.46%)
Feb 16, 2017 29.41 29.57 29.14 29.50 748,750 +0.21(+0.72%)
Feb 15, 2017 28.01 29.43 27.15 29.29 857,128 +0.88(+3.10%)
Feb 14, 2017 28.28 28.52 28.28 28.41 168,427 -0.07(-0.25%)
Feb 13, 2017 28.50 28.72 28.38 28.48 389,436 +0.10(+0.35%)
Feb 10, 2017 28.38 28.71 28.26 28.38 296,231 +0.15(+0.53%)
Feb 09, 2017 27.77 28.38 27.69 28.23 220,451 +0.42(+1.51%)
Feb 08, 2017 27.61 27.83 27.34 27.81 294,593 +0.03(+0.11%)
Feb 07, 2017 27.54 28.01 27.54 27.78 203,733 +0.23(+0.83%)
Feb 06, 2017 27.25 28.17 27.16 27.55 1,046,368 +0.54(+2.00%)
Feb 03, 2017 27.01 27.19 26.58 27.01 449,942 +0.02(+0.07%)
Feb 02, 2017 26.19 27.03 26.16 26.99 382,277 +0.27(+1.01%)
Feb 01, 2017 26.90 26.96 26.48 26.72 417,243 -0.18(-0.67%)
Jan 31, 2017 26.48 27.04 26.43 26.90 444,806 +0.32(+1.20%)
Jan 30, 2017 26.70 26.92 26.13 26.58 299,239 -0.18(-0.67%)
Jan 27, 2017 26.33 26.89 26.09 26.76 317,486 +0.39(+1.48%)
Jan 26, 2017 26.12 26.42 25.96 26.37 289,288 +0.18(+0.69%)
Jan 25, 2017 26.16 26.45 25.93 26.19 149,077 +0.24(+0.92%)
Jan 24, 2017 26.04 26.11 25.04 25.95 292,275 -0.05(-0.19%)
Jan 23, 2017 26.12 26.13 25.40 26.00 332,866 -0.02(-0.08%)
Jan 20, 2017 26.19 26.36 25.66 26.02 723,258 -0.28(-1.06%)
Jan 19, 2017 27.91 27.91 26.26 26.30 956,482 -1.71(-6.10%)
Jan 18, 2017 27.63 28.08 27.21 28.01 545,552 +0.26(+0.94%)
Jan 17, 2017 27.52 27.88 27.37 27.75 454,595 -0.36(-1.28%)
Jan 13, 2017 28.11 28.11 28.11 0 +0.32(+1.15%)
Jan 12, 2017 27.75 27.85 27.41 27.79 231,333 -0.09(-0.32%)
Jan 11, 2017 27.77 27.91 27.34 27.88 463,347 +0.02(+0.07%)
Jan 10, 2017 27.47 27.89 27.26 27.86 501,271 +0.36(+1.31%)
Jan 09, 2017 27.25 27.81 26.72 27.50 458,664 +0.35(+1.29%)
Jan 06, 2017 26.81 27.32 26.51 27.15 523,604 +0.23(+0.85%)
Jan 05, 2017 26.42 26.97 26.15 26.92 587,022 +0.55(+2.09%)
Jan 04, 2017 26.19 26.49 26.04 26.37 233,698 +0.27(+1.03%)
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.