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 30, 2014 13.72 13.86 13.64 13.73 325,486 +0.05(+0.37%)
May 29, 2014 13.60 13.80 13.49 13.68 221,223 +0.09(+0.66%)
May 28, 2014 13.74 13.79 13.32 13.59 202,673 -0.21(-1.52%)
May 27, 2014 13.84 13.93 13.72 13.80 395,194 +0.07(+0.51%)
May 23, 2014 13.18 13.73 13.73 13.73 280,100 +0.55(+4.17%)
May 22, 2014 12.92 13.31 12.80 13.18 156,207 +0.28(+2.17%)
May 21, 2014 12.89 13.19 12.85 12.90 254,940 +0.10(+0.78%)
May 20, 2014 13.15 13.15 12.65 12.80 365,212 -0.35(-2.66%)
May 19, 2014 13.16 13.30 12.96 13.15 345,308 -0.03(-0.23%)
May 16, 2014 12.95 13.19 12.84 13.18 182,808 +0.21(+1.62%)
May 15, 2014 12.80 13.04 12.60 12.97 316,842 +0.05(+0.39%)
May 14, 2014 13.04 13.29 12.89 12.92 323,340 -0.26(-1.97%)
May 13, 2014 13.37 13.45 13.03 13.18 260,803 -0.22(-1.64%)
May 12, 2014 12.78 13.55 12.78 13.40 541,523 +0.66(+5.18%)
May 09, 2014 12.33 12.79 12.04 12.74 561,645 +0.31(+2.49%)
May 08, 2014 11.90 12.74 11.71 12.43 965,349 +1.01(+8.84%)
May 07, 2014 11.07 11.55 10.69 11.42 798,977 +0.36(+3.25%)
May 06, 2014 11.48 11.53 11.05 11.06 265,402 -0.49(-4.24%)
May 05, 2014 11.40 11.71 11.28 11.55 335,761 +0.07(+0.61%)
May 02, 2014 11.54 11.64 11.45 11.48 223,888 -0.03(-0.26%)
May 01, 2014 11.42 11.79 11.20 11.51 400,190 +0.07(+0.61%)
Apr 30, 2014 11.74 11.74 11.14 11.44 488,667 -0.33(-2.80%)
Apr 29, 2014 11.50 11.86 11.49 11.77 457,225 +0.32(+2.79%)
Apr 28, 2014 11.55 11.69 11.03 11.45 843,214 -0.02(-0.17%)
Apr 25, 2014 11.85 11.98 11.47 11.47 409,012 -0.48(-4.02%)
Apr 24, 2014 11.78 12.05 11.68 11.95 458,659 +0.28(+2.40%)
Apr 23, 2014 11.97 12.14 11.63 11.67 916,253 -0.35(-2.91%)
Apr 22, 2014 12.23 12.38 11.99 12.02 898,110 -0.18(-1.48%)
Apr 21, 2014 12.24 12.38 12.03 12.20 220,800 -0.07(-0.57%)
Apr 17, 2014 12.34 12.27 12.27 12.27 583,300 -0.07(-0.53%)
Apr 16, 2014 12.10 12.50 11.96 12.34 730,629 +0.30(+2.45%)
Apr 15, 2014 12.93 12.93 11.54 12.04 925,513 -0.86(-6.67%)
Apr 14, 2014 13.01 13.25 12.68 12.90 386,927 +0.00(+0.00%)
Apr 11, 2014 12.84 13.06 12.67 12.90 781,018 -0.03(-0.23%)
Apr 10, 2014 13.24 13.38 12.63 12.93 650,384 -0.32(-2.42%)
Apr 09, 2014 12.58 13.27 12.55 13.25 771,406 +0.72(+5.75%)
Apr 08, 2014 12.40 12.70 12.21 12.53 994,672 +0.12(+0.97%)
Apr 07, 2014 12.69 12.76 12.35 12.41 1,109,633 -0.31(-2.44%)
Apr 04, 2014 13.29 13.39 12.68 12.72 445,959 -0.52(-3.93%)
Apr 03, 2014 13.41 13.74 13.06 13.24 422,242 -0.20(-1.49%)
Apr 02, 2014 12.85 13.70 12.85 13.44 1,265,895 +0.61(+4.75%)
Apr 01, 2014 12.80 12.92 12.59 12.83 401,566 +0.09(+0.71%)
Mar 31, 2014 12.66 12.91 12.60 12.74 314,816 +0.19(+1.51%)
Mar 28, 2014 12.36 12.60 12.26 12.55 543,636 +0.17(+1.37%)
Mar 27, 2014 12.76 12.85 12.35 12.38 924,885 -0.41(-3.21%)
Mar 26, 2014 13.07 13.09 12.79 12.79 298,425 -0.18(-1.39%)
Mar 25, 2014 13.12 13.33 12.81 12.97 376,401 -0.06(-0.46%)
Mar 24, 2014 13.72 13.85 13.02 13.03 543,561 -0.64(-4.68%)
Mar 21, 2014 13.81 13.93 13.64 13.67 639,343 -0.13(-0.94%)
Mar 20, 2014 13.78 13.96 13.54 13.80 834,979 -0.03(-0.22%)
Mar 19, 2014 13.91 14.00 13.73 13.83 209,105 -0.12(-0.86%)
Mar 18, 2014 13.83 14.05 13.80 13.95 560,449 +0.12(+0.87%)
Mar 17, 2014 14.01 14.06 13.73 13.83 264,739 -0.14(-1.00%)
Mar 14, 2014 13.62 14.01 13.56 13.97 418,372 +0.31(+2.27%)
Mar 13, 2014 14.04 14.17 13.62 13.66 432,766 -0.32(-2.29%)
Mar 12, 2014 13.76 14.01 13.74 13.98 598,941 +0.17(+1.23%)
Mar 11, 2014 14.00 14.34 13.74 13.81 1,971,102 -0.85(-5.80%)
Mar 10, 2014 14.66 14.87 14.39 14.66 1,278,259 +0.02(+0.14%)
Mar 07, 2014 14.59 14.89 14.42 14.64 400,634 +0.17(+1.17%)
Mar 06, 2014 14.68 14.79 14.40 14.47 421,320 -0.20(-1.36%)
Mar 05, 2014 15.00 15.00 13.61 14.67 518,145 +0.49(+3.46%)
Mar 04, 2014 13.85 14.25 13.42 14.18 826,702 +0.50(+3.65%)
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.