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 (%)
Jun 30, 2008 4.037 4.170 3.670 3.840 335,770 -0.22(-5.42%)
Jun 27, 2008 4.150 4.150 3.940 4.060 586,964 -0.04(-0.98%)
Jun 26, 2008 4.140 4.180 3.930 4.100 109,678 -0.10(-2.38%)
Jun 25, 2008 4.130 4.370 4.060 4.200 179,703 +0.06(+1.45%)
Jun 24, 2008 4.430 4.490 4.100 4.140 137,971 -0.34(-7.59%)
Jun 23, 2008 4.790 4.790 4.460 4.480 133,141 -0.27(-5.68%)
Jun 20, 2008 4.580 4.990 4.580 4.750 262,187 +0.13(+2.81%)
Jun 19, 2008 4.500 4.630 4.410 4.620 98,175 +0.05(+1.09%)
Jun 18, 2008 4.720 4.730 4.380 4.570 168,471 -0.18(-3.79%)
Jun 17, 2008 4.830 4.920 4.660 4.750 111,526 -0.10(-2.06%)
Jun 16, 2008 4.850 4.880 4.660 4.850 254,123 +0.01(+0.21%)
Jun 13, 2008 4.910 4.910 4.750 4.840 102,410 +0.00(+0.00%)
Jun 12, 2008 4.850 5.090 4.830 4.840 90,365 +0.03(+0.62%)
Jun 11, 2008 5.160 5.160 4.801 4.810 104,248 -0.37(-7.14%)
Jun 10, 2008 4.950 5.200 4.930 5.180 133,374 +0.20(+4.02%)
Jun 09, 2008 5.130 5.230 4.880 4.980 208,299 -0.15(-2.92%)
Jun 06, 2008 5.280 5.360 5.100 5.130 118,983 -0.22(-4.11%)
Jun 05, 2008 5.380 5.900 5.160 5.350 693,939 -0.03(-0.56%)
Jun 04, 2008 5.180 5.470 5.010 5.380 106,054 +0.20(+3.86%)
Jun 03, 2008 5.140 5.420 5.040 5.180 117,087 +0.10(+1.97%)
Jun 02, 2008 4.900 5.210 4.900 5.080 346,937 +0.23(+4.74%)
May 30, 2008 5.420 5.830 4.830 4.850 407,371 -0.54(-10.02%)
May 29, 2008 5.280 5.470 5.090 5.390 106,670 +0.11(+2.08%)
May 28, 2008 5.020 5.290 4.950 5.280 192,317 +0.29(+5.81%)
May 27, 2008 4.810 5.040 4.680 4.990 169,110 +0.23(+4.83%)
May 26, 2008 4.730 4.840 4.540 4.760 259,548 +0.00(+0.00%)
May 23, 2008 4.730 4.840 4.540 4.760 259,548 +0.00(+0.00%)
May 22, 2008 4.910 5.060 4.740 4.760 260,943 -0.12(-2.46%)
May 21, 2008 5.090 5.100 4.700 4.880 181,953 -0.19(-3.75%)
May 20, 2008 5.090 5.200 4.960 5.070 168,368 -0.03(-0.59%)
May 19, 2008 5.110 5.220 4.990 5.100 192,480 -0.02(-0.39%)
May 16, 2008 5.130 5.250 4.890 5.120 288,269 +0.04(+0.79%)
May 15, 2008 4.810 5.170 4.780 5.080 304,803 +0.25(+5.18%)
May 14, 2008 4.920 5.090 4.700 4.830 498,076 -0.09(-1.83%)
May 13, 2008 5.780 5.800 4.560 4.920 1,490,067 -1.82(-27.00%)
May 12, 2008 6.500 6.780 6.280 6.740 113,300 +0.29(+4.50%)
May 09, 2008 6.790 6.790 6.380 6.450 74,002 -0.29(-4.30%)
May 08, 2008 6.280 6.830 6.280 6.740 137,594 +0.46(+7.32%)
May 07, 2008 6.460 6.460 6.050 6.280 133,112 -0.20(-3.09%)
May 06, 2008 6.430 6.730 6.420 6.480 108,172 +0.02(+0.31%)
May 05, 2008 6.600 6.633 6.350 6.460 71,383 -0.15(-2.27%)
May 02, 2008 6.410 6.770 6.340 6.610 185,105 +0.28(+4.42%)
May 01, 2008 5.790 6.490 5.790 6.330 115,251 +0.55(+9.52%)
Apr 30, 2008 6.210 6.410 5.690 5.780 210,908 -0.39(-6.32%)
Apr 29, 2008 6.410 6.410 6.080 6.170 97,390 -0.21(-3.29%)
Apr 28, 2008 6.240 6.400 6.040 6.380 124,532 +0.21(+3.40%)
Apr 25, 2008 5.870 6.290 5.760 6.170 151,725 +0.31(+5.29%)
Apr 24, 2008 5.750 5.870 5.630 5.860 112,148 +0.12(+2.09%)
Apr 23, 2008 5.910 5.910 5.670 5.740 100,929 -0.10(-1.71%)
Apr 22, 2008 6.220 6.250 5.830 5.840 137,578 -0.42(-6.71%)
Apr 21, 2008 6.310 6.310 6.100 6.260 122,190 -0.02(-0.32%)
Apr 18, 2008 6.470 6.630 6.210 6.280 165,350 -0.03(-0.48%)
Apr 17, 2008 6.180 6.345 6.060 6.310 143,408 +0.10(+1.61%)
Apr 16, 2008 6.130 6.250 6.020 6.210 165,465 +0.21(+3.50%)
Apr 15, 2008 6.100 6.230 5.990 6.000 252,144 -0.05(-0.83%)
Apr 14, 2008 5.970 6.170 5.800 6.050 268,612 +0.07(+1.17%)
Apr 11, 2008 6.020 6.250 5.850 5.980 168,680 -0.09(-1.48%)
Apr 10, 2008 6.030 6.220 5.810 6.070 100,853 +0.01(+0.17%)
Apr 09, 2008 6.730 6.740 6.010 6.060 275,823 +0.04(+0.66%)
Apr 08, 2008 5.600 6.020 5.580 6.020 238,249 +0.49(+8.86%)
Apr 07, 2008 5.880 5.980 5.380 5.530 248,801 -0.16(-2.81%)
Apr 04, 2008 5.200 5.830 5.200 5.690 166,385 +0.58(+11.35%)
Apr 03, 2008 5.270 5.410 5.070 5.110 177,813 -0.20(-3.77%)
Apr 02, 2008 4.930 5.471 4.800 5.310 355,363 +0.39(+7.93%)
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.