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 (%)
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%)
Aug 01, 2008 3.980 4.320 3.890 4.290 81,247 +0.33(+8.33%)
Jul 31, 2008 4.150 4.280 3.900 3.960 192,152 -0.15(-3.65%)
Jul 30, 2008 4.400 4.400 4.050 4.110 170,386 -0.26(-5.95%)
Jul 29, 2008 4.370 4.480 4.070 4.370 137,819 +0.31(+7.64%)
Jul 28, 2008 4.260 4.300 3.920 4.060 114,277 -0.22(-5.14%)
Jul 25, 2008 4.230 4.350 4.180 4.280 56,741 +0.09(+2.15%)
Jul 24, 2008 4.250 4.460 4.150 4.190 86,842 -0.17(-3.90%)
Jul 23, 2008 4.300 4.570 4.300 4.360 69,771 +0.06(+1.40%)
Jul 22, 2008 4.240 4.490 4.150 4.300 108,965 +0.01(+0.23%)
Jul 21, 2008 4.390 4.500 4.290 4.290 70,739 -0.11(-2.50%)
Jul 18, 2008 4.390 4.550 4.360 4.400 62,307 -0.01(-0.23%)
Jul 17, 2008 4.420 4.580 4.280 4.410 77,789 +0.02(+0.46%)
Jul 16, 2008 4.090 4.400 4.046 4.390 111,988 +0.31(+7.60%)
Jul 15, 2008 3.910 4.290 3.830 4.080 119,629 +0.11(+2.77%)
Jul 14, 2008 4.040 4.060 3.890 3.970 138,769 -0.07(-1.73%)
Jul 11, 2008 4.000 4.080 4.000 4.040 105,678 -0.02(-0.49%)
Jul 10, 2008 4.010 4.170 4.010 4.060 90,098 +0.05(+1.25%)
Jul 09, 2008 4.080 4.160 4.000 4.010 49,474 -0.09(-2.20%)
Jul 08, 2008 4.100 4.180 4.020 4.100 103,979 +0.02(+0.49%)
Jul 07, 2008 4.130 4.390 4.050 4.080 156,642 -0.02(-0.49%)
Jul 04, 2008 4.570 4.570 3.930 4.100 103,437 +0.00(+0.00%)
Jul 03, 2008 4.570 4.570 3.930 4.100 103,437 -0.47(-10.28%)
Jul 02, 2008 4.430 4.690 4.290 4.570 247,976 +0.15(+3.39%)
Jul 01, 2008 3.800 4.650 3.800 4.420 389,884 +0.58(+15.10%)
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%)
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.