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 (%)
Feb 28, 2013 11.48 11.51 11.06 11.23 1,064,254 +0.38(+3.50%)
Feb 27, 2013 10.99 11.03 10.80 10.85 207,501 -0.15(-1.36%)
Feb 26, 2013 11.20 11.26 10.93 11.00 186,409 -0.27(-2.40%)
Feb 22, 2013 11.34 11.34 11.03 11.27 195,256 +0.00(+0.00%)
Feb 21, 2013 11.57 11.61 11.15 11.27 227,302 -0.30(-2.59%)
Feb 20, 2013 11.79 11.79 11.57 11.57 514,866 -0.18(-1.53%)
Feb 19, 2013 11.58 11.76 11.51 11.75 201,920 +0.16(+1.38%)
Feb 15, 2013 11.82 11.84 11.43 11.59 214,019 -0.16(-1.36%)
Feb 14, 2013 11.72 11.81 11.45 11.75 204,604 -0.03(-0.25%)
Feb 13, 2013 12.01 12.07 11.74 11.78 383,764 -0.21(-1.75%)
Feb 12, 2013 12.04 12.23 11.98 11.99 466,285 -0.05(-0.42%)
Feb 11, 2013 11.98 12.09 11.94 12.04 583,784 +0.05(+0.42%)
Feb 08, 2013 12.02 12.10 11.85 11.99 373,226 +0.00(+0.00%)
Feb 07, 2013 11.98 12.13 11.78 11.99 544,734 +0.04(+0.33%)
Feb 06, 2013 12.01 12.05 11.61 11.95 486,958 +0.40(+3.46%)
Feb 04, 2013 11.35 11.71 11.28 11.55 306,889 +0.13(+1.14%)
Feb 01, 2013 11.79 11.86 11.32 11.42 261,852 -0.28(-2.39%)
Jan 31, 2013 11.50 11.73 11.29 11.70 274,292 +0.20(+1.74%)
Jan 30, 2013 11.79 11.80 11.45 11.50 323,373 -0.29(-2.46%)
Jan 29, 2013 11.78 11.89 11.60 11.79 343,721 +0.04(+0.34%)
Jan 28, 2013 11.75 11.90 11.68 11.75 300,968 -0.01(-0.09%)
Jan 25, 2013 11.46 11.84 11.40 11.76 351,706 +0.34(+2.98%)
Jan 24, 2013 11.27 11.51 11.10 11.42 259,903 +0.18(+1.60%)
Jan 23, 2013 11.22 11.30 11.05 11.24 210,494 -0.03(-0.27%)
Jan 22, 2013 11.01 11.27 11.00 11.27 253,628 +0.23(+2.08%)
Jan 18, 2013 10.87 11.05 10.60 11.04 313,117 +0.15(+1.38%)
Jan 17, 2013 10.49 11.12 10.48 10.89 575,487 +0.47(+4.51%)
Jan 16, 2013 10.45 10.60 10.35 10.42 525,229 -0.08(-0.76%)
Jan 15, 2013 10.71 10.84 10.48 10.50 549,924 -0.20(-1.87%)
Jan 14, 2013 10.88 10.88 10.69 10.70 200,534 -0.19(-1.74%)
Jan 11, 2013 10.90 11.05 10.84 10.89 137,432 +0.01(+0.09%)
Jan 10, 2013 10.99 11.05 10.83 10.88 221,805 -0.04(-0.37%)
Jan 09, 2013 11.41 11.41 10.80 10.92 536,630 -0.43(-3.75%)
Jan 08, 2013 11.60 11.60 11.11 11.35 159,194 -0.15(-1.35%)
Jan 07, 2013 11.35 11.59 11.17 11.50 287,767 +0.09(+0.79%)
Jan 04, 2013 11.04 11.52 11.01 11.41 436,063 +0.44(+4.01%)
Jan 03, 2013 11.26 11.36 10.90 10.97 207,872 -0.28(-2.49%)
Jan 02, 2013 11.37 11.44 11.10 11.25 422,898 -0.02(-0.18%)
Dec 31, 2012 10.66 11.31 10.53 11.27 305,232 +0.60(+5.62%)
Dec 28, 2012 10.72 10.97 10.62 10.67 105,039 -0.13(-1.20%)
Dec 27, 2012 10.77 11.59 10.50 10.80 124,278 +0.04(+0.37%)
Dec 26, 2012 10.92 10.94 10.71 10.76 93,652 -0.13(-1.19%)
Dec 24, 2012 10.65 10.94 10.55 10.89 54,156 +0.23(+2.16%)
Dec 21, 2012 11.00 11.00 10.54 10.66 748,056 -0.31(-2.83%)
Dec 20, 2012 11.12 11.21 10.91 10.97 257,528 -0.14(-1.26%)
Dec 19, 2012 11.25 11.31 10.99 11.11 188,506 -0.11(-0.98%)
Dec 18, 2012 11.41 11.56 11.19 11.22 215,919 -0.13(-1.15%)
Dec 17, 2012 11.37 11.43 11.18 11.35 351,233 +0.02(+0.18%)
Dec 14, 2012 10.96 11.39 10.96 11.33 304,162 +0.37(+3.38%)
Dec 13, 2012 11.13 11.36 10.80 10.96 345,195 -0.22(-1.97%)
Dec 12, 2012 11.55 11.79 11.10 11.18 252,324 -0.31(-2.70%)
Dec 11, 2012 11.26 11.66 11.20 11.49 487,012 +0.29(+2.59%)
Dec 10, 2012 11.04 11.21 10.92 11.20 198,417 +0.14(+1.27%)
Dec 07, 2012 11.10 11.23 10.90 11.06 206,426 +0.01(+0.09%)
Dec 06, 2012 11.31 11.32 10.95 11.05 292,079 -0.30(-2.64%)
Dec 05, 2012 11.36 11.70 11.03 11.35 436,381 +0.01(+0.09%)
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.