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, 2008 4.120 4.120 3.890 4.060 120,376 +0.22(+5.73%)
Oct 30, 2008 3.800 3.980 3.500 3.840 234,211 +0.17(+4.63%)
Oct 29, 2008 4.280 4.280 3.660 3.670 208,711 -0.58(-13.65%)
Oct 28, 2008 4.220 4.490 3.980 4.250 149,376 +0.01(+0.24%)
Oct 27, 2008 4.390 4.750 4.120 4.240 65,911 -0.14(-3.20%)
Oct 24, 2008 4.310 4.540 4.110 4.380 71,543 -0.11(-2.45%)
Oct 23, 2008 4.350 4.580 4.220 4.490 79,691 +0.17(+3.94%)
Oct 22, 2008 4.280 4.540 4.250 4.320 42,189 -0.05(-1.14%)
Oct 21, 2008 4.510 4.790 4.310 4.370 69,115 -0.22(-4.79%)
Oct 20, 2008 4.360 4.690 4.360 4.590 69,223 +0.32(+7.49%)
Oct 17, 2008 4.390 4.770 4.250 4.270 120,502 -0.21(-4.69%)
Oct 16, 2008 4.480 4.910 4.250 4.480 151,871 +0.00(+0.00%)
Oct 15, 2008 4.950 5.000 4.460 4.480 85,900 -0.51(-10.22%)
Oct 14, 2008 5.070 5.070 4.870 4.990 69,924 -0.02(-0.40%)
Oct 13, 2008 4.850 5.050 4.540 5.010 169,897 +0.33(+7.05%)
Oct 10, 2008 3.720 4.680 3.650 4.680 187,118 +0.81(+20.93%)
Oct 09, 2008 4.400 4.400 3.760 3.870 85,830 -0.39(-9.15%)
Oct 08, 2008 3.790 4.520 3.790 4.260 156,091 +0.35(+8.95%)
Oct 07, 2008 4.400 5.030 3.850 3.910 132,308 -0.43(-9.91%)
Oct 06, 2008 4.250 4.550 4.150 4.340 84,904 +0.02(+0.46%)
Oct 03, 2008 5.000 5.060 4.320 4.320 151,797 -0.68(-13.60%)
Oct 02, 2008 4.730 5.090 4.730 5.000 121,935 +0.31(+6.61%)
Oct 01, 2008 4.190 5.180 4.060 4.690 238,942 +0.47(+11.14%)
Sep 30, 2008 3.780 4.460 3.780 4.220 91,285 +0.20(+4.98%)
Sep 29, 2008 4.100 4.300 4.020 4.020 86,885 -0.09(-2.19%)
Sep 26, 2008 4.030 4.250 4.030 4.110 78,055 +0.02(+0.49%)
Sep 25, 2008 4.050 4.400 3.970 4.090 99,644 +0.13(+3.28%)
Sep 24, 2008 3.920 4.370 3.690 3.960 181,901 +0.09(+2.33%)
Sep 23, 2008 3.890 4.040 3.810 3.870 137,921 +0.08(+2.11%)
Sep 22, 2008 3.760 3.950 3.600 3.790 111,015 -0.01(-0.26%)
Sep 19, 2008 3.820 3.960 3.540 3.800 557,150 +0.20(+5.56%)
Sep 18, 2008 3.370 3.630 3.350 3.600 551,300 +0.23(+6.82%)
Sep 17, 2008 3.490 3.530 3.330 3.370 189,564 -0.16(-4.53%)
Sep 16, 2008 3.390 3.560 3.260 3.530 265,046 +0.13(+3.82%)
Sep 15, 2008 3.400 3.510 3.320 3.400 96,615 -0.08(-2.30%)
Sep 12, 2008 3.470 3.500 3.400 3.480 74,697 -0.03(-0.85%)
Sep 11, 2008 3.540 3.540 3.400 3.510 193,125 -0.02(-0.57%)
Sep 10, 2008 3.750 3.750 3.500 3.530 155,968 -0.13(-3.55%)
Sep 09, 2008 3.690 3.840 3.580 3.660 134,414 -0.02(-0.54%)
Sep 08, 2008 3.660 3.760 3.460 3.680 108,632 +0.12(+3.37%)
Sep 05, 2008 3.520 3.670 3.340 3.560 199,588 +0.07(+2.01%)
Sep 04, 2008 3.580 3.649 3.420 3.490 147,279 -0.13(-3.59%)
Sep 03, 2008 3.720 3.730 3.500 3.620 76,993 -0.10(-2.69%)
Sep 02, 2008 3.900 3.950 3.620 3.720 203,004 -0.08(-2.11%)
Aug 29, 2008 3.810 3.850 3.700 3.800 325,033 -0.01(-0.26%)
Aug 28, 2008 3.790 3.840 3.616 3.810 152,894 +0.08(+2.14%)
Aug 27, 2008 3.530 3.740 3.530 3.730 77,170 +0.19(+5.37%)
Aug 26, 2008 3.390 3.570 3.260 3.540 672,119 +0.16(+4.73%)
Aug 25, 2008 3.380 3.390 3.270 3.380 187,002 -0.02(-0.59%)
Aug 22, 2008 3.280 3.440 3.280 3.400 35,605 +0.10(+3.03%)
Aug 21, 2008 3.100 3.370 2.990 3.300 433,210 +0.20(+6.45%)
Aug 20, 2008 3.340 3.390 3.080 3.100 139,012 -0.23(-6.91%)
Aug 19, 2008 3.500 3.590 3.250 3.330 374,440 -0.22(-6.20%)
Aug 18, 2008 3.570 3.780 3.500 3.550 108,442 -0.01(-0.28%)
Aug 15, 2008 3.900 3.920 3.540 3.560 165,736 -0.11(-3.00%)
Aug 14, 2008 3.660 3.980 3.660 3.670 265,540 +0.01(+0.27%)
Aug 13, 2008 4.010 4.169 3.610 3.660 314,008 -0.34(-8.50%)
Aug 12, 2008 4.120 4.160 3.963 4.000 201,431 -0.15(-3.61%)
Aug 11, 2008 4.030 4.390 4.030 4.150 235,536 +0.16(+4.01%)
Aug 08, 2008 4.000 4.000 3.880 3.990 179,396 +0.01(+0.25%)
Aug 07, 2008 3.880 4.170 3.880 3.980 120,435 +0.10(+2.58%)
Aug 06, 2008 4.260 4.280 3.850 3.880 230,829 -0.47(-10.80%)
Aug 05, 2008 4.590 4.590 4.250 4.350 126,551 -0.10(-2.25%)
Aug 04, 2008 4.200 4.450 4.130 4.450 171,442 +0.16(+3.73%)
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.