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 31, 2007 12.29 12.36 11.84 12.03 70,643 -0.17(-1.39%)
May 30, 2007 12.23 12.27 12.14 12.20 100,064 -0.03(-0.25%)
May 29, 2007 12.41 12.50 12.18 12.23 153,116 -0.08(-0.65%)
May 25, 2007 12.32 12.58 12.23 12.31 92,779 +0.02(+0.16%)
May 24, 2007 12.21 12.38 12.04 12.29 110,243 +0.06(+0.49%)
May 23, 2007 12.50 12.50 12.20 12.23 67,645 -0.14(-1.13%)
May 22, 2007 12.11 12.44 12.04 12.37 130,778 +0.33(+2.74%)
May 21, 2007 11.68 12.12 11.64 12.04 65,168 +0.37(+3.17%)
May 18, 2007 11.52 11.84 11.46 11.67 169,414 +0.14(+1.21%)
May 17, 2007 11.80 11.80 11.46 11.53 271,924 -0.27(-2.29%)
May 16, 2007 11.85 12.45 11.59 11.80 223,765 -0.22(-1.83%)
May 15, 2007 12.19 12.26 11.92 12.02 213,598 -0.23(-1.88%)
May 14, 2007 12.56 12.60 11.99 12.25 225,027 -0.31(-2.47%)
May 11, 2007 12.17 12.79 12.10 12.56 138,356 +0.38(+3.12%)
May 10, 2007 12.74 12.74 12.04 12.18 383,274 -0.62(-4.84%)
May 09, 2007 12.98 13.12 12.75 12.80 178,104 -0.29(-2.22%)
May 08, 2007 12.54 13.20 12.50 13.09 282,398 -0.39(-2.89%)
May 07, 2007 13.60 13.66 13.47 13.48 86,588 -0.11(-0.81%)
May 04, 2007 13.61 13.70 13.43 13.59 131,476 +0.04(+0.30%)
May 03, 2007 13.70 13.85 13.38 13.55 113,393 -0.19(-1.38%)
May 02, 2007 13.60 13.79 13.51 13.74 78,510 +0.23(+1.70%)
May 01, 2007 13.35 13.68 13.31 13.51 160,255 +0.25(+1.89%)
Apr 30, 2007 13.40 13.48 13.23 13.26 108,293 -0.11(-0.82%)
Apr 27, 2007 13.48 13.56 13.21 13.37 131,947 -0.22(-1.62%)
Apr 26, 2007 13.68 13.82 13.50 13.59 59,536 -0.07(-0.51%)
Apr 25, 2007 13.86 13.94 13.64 13.66 100,131 -0.09(-0.65%)
Apr 24, 2007 13.93 13.93 13.61 13.75 50,981 -0.05(-0.36%)
Apr 23, 2007 14.00 14.00 13.71 13.80 29,975 -0.08(-0.55%)
Apr 20, 2007 14.07 14.07 13.77 13.88 98,365 +0.04(+0.26%)
Apr 19, 2007 13.53 13.92 13.38 13.84 144,843 +0.13(+0.95%)
Apr 18, 2007 13.95 14.00 13.46 13.71 129,777 -0.24(-1.72%)
Apr 17, 2007 14.14 14.16 13.80 13.95 161,370 -0.12(-0.85%)
Apr 16, 2007 14.30 14.40 13.96 14.07 175,061 -0.21(-1.47%)
Apr 13, 2007 14.28 14.43 14.17 14.28 170,581 +0.04(+0.28%)
Apr 12, 2007 14.16 14.40 14.07 14.24 216,617 +0.13(+0.92%)
Apr 11, 2007 14.02 14.25 13.72 14.11 136,618 +0.17(+1.22%)
Apr 10, 2007 13.86 14.02 13.60 13.94 118,503 +0.05(+0.36%)
Apr 09, 2007 14.00 14.00 13.72 13.89 97,482 -0.06(-0.43%)
Apr 05, 2007 13.64 14.07 13.38 13.95 260,408 +0.39(+2.88%)
Apr 04, 2007 14.20 14.20 13.52 13.56 173,883 -0.64(-4.51%)
Apr 03, 2007 13.42 14.26 13.31 14.20 299,274 +0.86(+6.45%)
Apr 02, 2007 13.08 13.57 13.02 13.34 135,722 +0.02(+0.15%)
Mar 30, 2007 13.52 13.72 13.08 13.32 193,823 -0.16(-1.19%)
Mar 29, 2007 13.82 13.82 13.45 13.48 125,256 -0.18(-1.32%)
Mar 28, 2007 13.44 13.98 13.37 13.66 151,668 +0.14(+1.04%)
Mar 27, 2007 14.05 14.05 13.43 13.52 185,571 -0.59(-4.18%)
Mar 26, 2007 14.15 14.15 13.78 14.11 171,416 -0.05(-0.35%)
Mar 23, 2007 13.96 14.20 13.73 14.16 288,770 +0.31(+2.24%)
Mar 22, 2007 13.25 14.17 13.16 13.85 366,891 +0.74(+5.64%)
Mar 21, 2007 12.59 13.15 12.46 13.11 228,059 +0.52(+4.13%)
Mar 20, 2007 12.31 12.74 12.28 12.59 192,841 +0.34(+2.78%)
Mar 19, 2007 11.85 12.35 11.85 12.25 128,496 +0.07(+0.57%)
Mar 16, 2007 11.60 12.64 11.33 12.18 257,901 +0.54(+4.64%)
Mar 15, 2007 12.12 12.12 11.50 11.64 139,332 -0.32(-2.68%)
Mar 14, 2007 11.65 12.00 11.60 11.96 154,729 +0.26(+2.22%)
Mar 13, 2007 11.40 11.77 11.37 11.70 153,607 +0.30(+2.63%)
Mar 12, 2007 11.54 11.73 11.30 11.40 130,415 -0.30(-2.56%)
Mar 09, 2007 11.73 12.20 11.37 11.70 319,771 -0.03(-0.26%)
Mar 08, 2007 11.85 12.05 11.50 11.73 434,336 +0.13(+1.12%)
Mar 07, 2007 11.43 11.80 11.34 11.60 726,971 -0.18(-1.53%)
Mar 06, 2007 11.45 11.86 11.37 11.78 223,857 +0.35(+3.06%)
Mar 05, 2007 11.47 11.76 11.27 11.43 157,055 -0.12(-1.04%)
Mar 02, 2007 11.79 11.87 11.25 11.55 380,944 -0.25(-2.12%)
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.