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, 2010 19.49 19.49 18.80 19.10 245,900 -0.30(-1.55%)
Sep 29, 2010 19.03 19.44 18.61 19.40 280,987 +0.32(+1.68%)
Sep 28, 2010 18.52 19.15 18.10 19.08 304,473 +0.57(+3.08%)
Sep 27, 2010 18.65 18.65 18.36 18.51 200,050 -0.08(-0.43%)
Sep 24, 2010 18.55 18.64 18.28 18.59 173,267 +0.34(+1.86%)
Sep 23, 2010 18.71 19.00 18.25 18.25 276,793 -0.55(-2.93%)
Sep 22, 2010 18.14 18.88 18.10 18.80 725,889 +0.65(+3.58%)
Sep 21, 2010 17.52 18.72 17.35 18.15 1,004,310 +0.63(+3.60%)
Sep 20, 2010 16.94 17.67 16.17 17.52 591,339 +1.03(+6.23%)
Sep 17, 2010 16.36 16.57 15.93 16.49 309,929 +0.24(+1.49%)
Sep 15, 2010 16.39 16.45 16.12 16.25 265,926 -0.20(-1.22%)
Sep 14, 2010 16.60 16.75 16.37 16.45 279,240 -0.28(-1.67%)
Sep 13, 2010 16.81 16.93 16.53 16.73 275,581 +0.03(+0.18%)
Sep 10, 2010 16.31 16.85 16.31 16.70 649,760 +0.30(+1.83%)
Sep 09, 2010 16.43 16.67 16.19 16.40 114,520 +0.20(+1.23%)
Sep 08, 2010 16.42 16.65 16.18 16.20 93,372 -0.18(-1.10%)
Sep 07, 2010 16.76 16.88 16.33 16.38 172,231 -0.51(-3.02%)
Sep 03, 2010 16.70 16.93 16.59 16.89 266,873 +0.32(+1.93%)
Sep 02, 2010 16.30 16.70 16.27 16.57 251,722 +0.29(+1.78%)
Sep 01, 2010 15.97 16.50 15.93 16.28 215,124 +0.51(+3.23%)
Aug 31, 2010 15.47 15.92 15.47 15.77 141,946 +0.24(+1.55%)
Aug 30, 2010 15.87 15.90 15.51 15.53 123,690 -0.42(-2.63%)
Aug 27, 2010 15.45 15.99 15.07 15.95 192,795 +0.70(+4.59%)
Aug 26, 2010 15.61 15.83 15.08 15.25 231,299 -0.34(-2.18%)
Aug 25, 2010 15.00 15.69 14.63 15.59 326,335 +0.47(+3.11%)
Aug 24, 2010 15.33 15.50 15.05 15.12 229,825 -0.43(-2.77%)
Aug 23, 2010 16.19 16.28 15.55 15.55 612,141 -0.57(-3.54%)
Aug 20, 2010 16.32 16.63 15.85 16.12 350,778 -0.29(-1.77%)
Aug 19, 2010 16.61 16.97 16.26 16.41 281,598 -0.38(-2.26%)
Aug 18, 2010 16.92 17.30 16.53 16.79 307,346 -0.21(-1.24%)
Aug 17, 2010 17.20 17.35 16.93 17.00 731,082 -0.10(-0.58%)
Aug 16, 2010 16.15 17.32 15.98 17.10 756,682 +0.94(+5.82%)
Aug 13, 2010 16.09 16.31 15.97 16.16 502,230 -0.04(-0.25%)
Aug 12, 2010 15.82 16.49 15.82 16.20 456,878 +0.00(+0.00%)
Aug 11, 2010 15.70 16.21 15.57 16.20 934,325 +0.21(+1.31%)
Aug 10, 2010 15.88 16.19 15.70 15.99 213,542 -0.12(-0.74%)
Aug 09, 2010 16.40 16.40 15.94 16.11 310,102 -0.11(-0.68%)
Aug 06, 2010 15.97 16.31 15.78 16.22 160,704 -0.03(-0.18%)
Aug 05, 2010 16.16 16.50 16.01 16.25 292,404 -0.03(-0.18%)
Aug 04, 2010 16.41 16.71 15.94 16.28 318,063 -0.11(-0.67%)
Aug 03, 2010 16.26 16.65 15.90 16.39 648,054 +0.07(+0.43%)
Aug 02, 2010 16.08 16.66 16.00 16.32 305,672 +0.53(+3.36%)
Jul 30, 2010 15.25 16.21 14.98 15.79 340,266 +0.23(+1.48%)
Jul 29, 2010 16.06 16.22 15.41 15.56 947,480 -0.57(-3.53%)
Jul 28, 2010 16.80 17.00 16.05 16.13 841,618 -0.76(-4.50%)
Jul 27, 2010 16.95 17.20 16.71 16.89 1,529,509 -0.06(-0.35%)
Jul 26, 2010 16.50 17.28 16.07 16.95 938,932 -0.11(-0.64%)
Jul 23, 2010 14.80 17.11 14.50 17.06 1,524,896 +3.18(+22.91%)
Jul 22, 2010 13.80 14.05 13.62 13.88 273,955 +0.29(+2.13%)
Jul 21, 2010 14.00 14.07 13.45 13.59 195,371 -0.35(-2.51%)
Jul 20, 2010 13.79 14.22 13.50 13.94 203,207 -0.04(-0.29%)
Jul 19, 2010 13.99 14.20 13.61 13.98 212,264 -0.03(-0.21%)
Jul 16, 2010 14.74 14.91 13.90 14.01 303,136 -0.89(-5.97%)
Jul 15, 2010 14.08 15.00 13.76 14.90 453,577 +0.76(+5.37%)
Jul 14, 2010 14.25 14.45 14.12 14.14 139,837 -0.23(-1.60%)
Jul 13, 2010 14.13 14.50 14.04 14.37 317,023 +0.45(+3.23%)
Jul 12, 2010 14.50 14.71 13.85 13.92 123,209 -0.68(-4.66%)
Jul 09, 2010 14.47 14.73 14.13 14.60 129,587 +0.14(+0.97%)
Jul 08, 2010 14.15 14.47 13.66 14.46 332,388 +0.41(+2.92%)
Jul 07, 2010 14.01 14.23 13.91 14.05 375,754 +0.04(+0.29%)
Jul 06, 2010 14.78 14.90 13.96 14.01 144,171 -0.47(-3.25%)
Jul 02, 2010 14.97 15.08 14.32 14.48 138,197 -0.44(-2.95%)
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.