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 (%)
Sep 30, 2009 6.860 6.890 6.520 6.690 76,881 -0.19(-2.76%)
Sep 29, 2009 7.070 7.130 6.800 6.880 58,813 -0.16(-2.27%)
Sep 28, 2009 6.680 7.090 6.500 7.040 119,097 +0.41(+6.18%)
Sep 25, 2009 6.290 6.830 6.290 6.630 97,518 +0.36(+5.74%)
Sep 24, 2009 6.510 6.658 6.130 6.270 82,029 -0.26(-3.98%)
Sep 23, 2009 6.600 6.805 6.420 6.530 108,679 -0.04(-0.61%)
Sep 22, 2009 6.510 6.650 6.360 6.570 83,318 +0.12(+1.86%)
Sep 21, 2009 6.680 6.750 6.410 6.450 77,337 -0.29(-4.30%)
Sep 18, 2009 6.860 6.860 6.690 6.740 117,638 -0.01(-0.22%)
Sep 17, 2009 6.690 6.830 6.450 6.755 110,810 +0.05(+0.82%)
Sep 16, 2009 6.710 6.800 6.400 6.700 197,310 +0.00(+0.00%)
Sep 15, 2009 6.750 6.950 6.650 6.700 81,107 +0.01(+0.15%)
Sep 14, 2009 6.640 6.850 6.430 6.690 136,057 -0.03(-0.45%)
Sep 11, 2009 7.030 7.070 6.720 6.720 169,338 -0.28(-4.00%)
Sep 10, 2009 6.440 7.000 6.410 7.000 106,358 +0.57(+8.86%)
Sep 09, 2009 6.240 6.490 6.240 6.430 113,579 +0.21(+3.38%)
Sep 08, 2009 6.080 6.360 6.030 6.220 92,646 +0.19(+3.15%)
Sep 04, 2009 6.090 6.090 5.910 6.030 152,644 -0.09(-1.47%)
Sep 03, 2009 6.080 6.190 5.900 6.120 59,041 -0.10(-1.61%)
Sep 02, 2009 6.100 6.285 6.100 6.220 29,900 +0.13(+2.13%)
Sep 01, 2009 6.150 6.610 6.040 6.090 72,987 -0.09(-1.46%)
Aug 31, 2009 6.330 6.350 6.080 6.180 71,683 -0.22(-3.44%)
Aug 28, 2009 6.650 6.700 6.350 6.400 38,602 -0.19(-2.88%)
Aug 27, 2009 6.820 6.820 6.460 6.590 65,606 -0.20(-2.95%)
Aug 26, 2009 6.390 6.880 6.253 6.790 85,000 +0.41(+6.43%)
Aug 25, 2009 6.200 6.540 6.150 6.380 107,434 +0.24(+3.91%)
Aug 24, 2009 6.460 6.910 6.013 6.140 148,212 -0.29(-4.51%)
Aug 21, 2009 5.930 7.140 5.790 6.430 316,421 +0.60(+10.29%)
Aug 20, 2009 5.630 5.850 5.590 5.830 38,828 +0.20(+3.55%)
Aug 19, 2009 5.460 5.700 5.430 5.630 51,774 +0.09(+1.62%)
Aug 18, 2009 5.540 5.690 5.430 5.540 67,906 +0.01(+0.18%)
Aug 17, 2009 5.390 5.720 5.390 5.530 92,498 -0.09(-1.60%)
Aug 14, 2009 5.720 5.880 5.520 5.620 60,207 -0.10(-1.75%)
Aug 13, 2009 5.590 5.800 5.540 5.720 56,202 +0.14(+2.51%)
Aug 12, 2009 5.600 5.760 5.530 5.580 84,412 +0.13(+2.39%)
Aug 11, 2009 5.570 5.750 5.410 5.450 66,358 -0.16(-2.85%)
Aug 10, 2009 5.600 5.779 5.500 5.610 50,816 +0.01(+0.18%)
Aug 07, 2009 5.670 5.990 5.600 5.600 111,557 -0.02(-0.36%)
Aug 06, 2009 5.610 5.740 5.500 5.620 78,996 +0.08(+1.44%)
Aug 05, 2009 5.540 5.650 5.250 5.540 72,693 +0.00(+0.00%)
Aug 04, 2009 5.760 5.960 5.490 5.540 73,968 -0.27(-4.65%)
Aug 03, 2009 5.570 5.890 5.570 5.810 121,004 +0.27(+4.87%)
Jul 31, 2009 5.460 5.610 5.450 5.540 79,687 +0.04(+0.73%)
Jul 30, 2009 5.390 5.580 5.340 5.500 48,530 +0.18(+3.38%)
Jul 29, 2009 5.430 5.440 5.190 5.320 73,388 -0.17(-3.10%)
Jul 28, 2009 5.360 5.490 5.220 5.490 60,950 +0.07(+1.29%)
Jul 27, 2009 5.490 5.580 5.320 5.420 62,250 -0.03(-0.55%)
Jul 24, 2009 5.390 5.580 5.320 5.450 73,887 +0.01(+0.18%)
Jul 23, 2009 5.370 5.610 5.140 5.440 110,621 +0.12(+2.26%)
Jul 22, 2009 5.340 5.640 5.260 5.320 188,063 -0.02(-0.37%)
Jul 21, 2009 5.380 5.380 5.000 5.340 126,878 +0.01(+0.19%)
Jul 20, 2009 5.370 5.370 5.200 5.330 69,953 -0.02(-0.37%)
Jul 17, 2009 5.250 5.500 5.130 5.350 94,445 +0.11(+2.10%)
Jul 16, 2009 5.100 5.410 5.000 5.240 77,573 +0.10(+1.95%)
Jul 15, 2009 5.150 5.370 5.050 5.140 83,094 +0.07(+1.38%)
Jul 14, 2009 5.140 5.180 4.935 5.070 97,519 -0.05(-0.98%)
Jul 13, 2009 4.690 5.120 4.410 5.120 127,381 +0.48(+10.34%)
Jul 10, 2009 4.750 4.770 4.590 4.640 53,753 -0.12(-2.52%)
Jul 09, 2009 4.800 5.160 4.760 4.760 85,783 -0.03(-0.63%)
Jul 08, 2009 5.100 5.150 4.650 4.790 174,005 -0.28(-5.52%)
Jul 07, 2009 5.140 5.240 5.030 5.070 49,524 -0.08(-1.55%)
Jul 06, 2009 5.170 5.280 5.000 5.150 134,020 -0.02(-0.39%)
Jul 02, 2009 5.440 5.560 5.150 5.170 167,952 -0.33(-6.00%)
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.