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, 2016 24.72 25.11 24.55 24.99 330,798 +0.44(+1.79%)
Sep 29, 2016 24.57 24.73 24.40 24.55 389,968 -0.09(-0.37%)
Sep 28, 2016 24.43 24.80 24.37 24.64 476,521 +0.23(+0.94%)
Sep 27, 2016 24.46 24.68 24.34 24.41 487,938 -0.01(-0.04%)
Sep 26, 2016 24.53 24.71 24.36 24.42 258,289 -0.36(-1.45%)
Sep 23, 2016 24.96 24.96 24.47 24.78 269,510 -0.17(-0.68%)
Sep 22, 2016 24.86 25.09 24.74 24.95 224,838 +0.15(+0.60%)
Sep 21, 2016 24.26 24.82 23.99 24.80 230,880 +0.59(+2.44%)
Sep 20, 2016 24.15 24.54 24.04 24.21 311,179 +0.26(+1.09%)
Sep 19, 2016 23.94 24.26 23.80 23.95 169,387 +0.05(+0.21%)
Sep 16, 2016 23.90 24.29 23.62 23.90 585,965 +0.02(+0.08%)
Sep 15, 2016 23.58 23.95 23.56 23.88 295,068 +0.35(+1.49%)
Sep 14, 2016 23.02 23.98 23.01 23.53 356,123 +0.48(+2.08%)
Sep 13, 2016 22.89 23.12 22.65 23.05 323,007 -0.07(-0.30%)
Sep 12, 2016 22.62 23.12 22.51 23.12 378,413 +0.42(+1.85%)
Sep 09, 2016 23.72 24.10 22.70 22.70 482,711 -1.20(-5.02%)
Sep 08, 2016 23.22 24.00 23.00 23.90 470,992 +0.84(+3.64%)
Sep 07, 2016 23.01 23.11 22.83 23.06 454,334 +0.01(+0.04%)
Sep 06, 2016 23.18 23.18 22.87 23.05 788,007 -0.14(-0.60%)
Sep 02, 2016 23.00 23.19 23.19 23.19 411,600 +0.33(+1.42%)
Sep 01, 2016 22.82 23.06 22.43 22.86 216,524 +0.00(+0.02%)
Aug 31, 2016 23.14 23.45 22.78 22.86 233,059 -0.24(-1.04%)
Aug 30, 2016 23.31 23.34 22.74 23.10 199,885 -0.23(-0.99%)
Aug 29, 2016 23.17 23.52 23.01 23.33 153,733 +0.18(+0.78%)
Aug 26, 2016 23.01 23.27 22.89 23.15 246,010 +0.21(+0.92%)
Aug 25, 2016 22.91 23.22 22.57 22.94 238,739 -0.02(-0.09%)
Aug 24, 2016 23.51 23.52 22.93 22.96 327,616 -0.60(-2.55%)
Aug 23, 2016 23.82 23.96 23.55 23.56 240,307 -0.18(-0.76%)
Aug 22, 2016 23.71 24.09 23.50 23.74 274,574 +0.11(+0.47%)
Aug 19, 2016 24.00 24.04 23.41 23.63 509,469 -0.44(-1.83%)
Aug 18, 2016 23.84 24.49 23.41 24.07 349,344 +0.07(+0.29%)
Aug 17, 2016 24.50 24.77 23.82 24.00 749,474 -0.45(-1.84%)
Aug 16, 2016 25.01 25.05 24.42 24.45 309,717 -0.61(-2.43%)
Aug 15, 2016 25.29 25.57 25.02 25.06 383,449 -0.40(-1.57%)
Aug 12, 2016 25.61 26.05 25.16 25.46 463,917 -0.21(-0.82%)
Aug 11, 2016 25.23 25.78 25.13 25.67 740,445 +0.51(+2.03%)
Aug 10, 2016 25.10 25.23 24.08 25.16 590,611 -0.07(-0.28%)
Aug 09, 2016 24.07 25.49 24.02 25.23 1,048,319 +1.18(+4.91%)
Aug 08, 2016 23.76 24.25 23.57 24.05 744,227 +0.12(+0.50%)
Aug 05, 2016 24.18 24.50 23.59 23.93 749,491 +0.09(+0.38%)
Aug 04, 2016 22.45 24.05 22.45 23.84 2,022,674 +1.84(+8.34%)
Aug 03, 2016 22.34 22.54 21.78 22.00 1,034,463 -0.37(-1.63%)
Aug 02, 2016 22.20 22.52 21.91 22.37 788,901 +0.28(+1.27%)
Aug 01, 2016 22.13 22.38 21.89 22.09 619,089 -0.02(-0.09%)
Jul 29, 2016 22.21 22.52 21.81 22.11 799,566 -0.15(-0.67%)
Jul 28, 2016 22.36 22.53 22.16 22.26 390,292 -0.13(-0.58%)
Jul 27, 2016 22.63 22.72 22.11 22.39 360,709 -0.20(-0.89%)
Jul 26, 2016 22.15 22.96 21.85 22.59 563,753 +0.48(+2.17%)
Jul 25, 2016 22.24 22.51 21.94 22.11 240,706 -0.10(-0.45%)
Jul 22, 2016 22.50 22.60 21.92 22.21 304,564 -0.31(-1.38%)
Jul 21, 2016 22.18 22.82 22.10 22.52 584,487 +0.28(+1.26%)
Jul 20, 2016 21.98 22.35 21.71 22.24 451,246 +0.34(+1.55%)
Jul 19, 2016 21.70 22.16 21.67 21.90 360,534 +0.24(+1.11%)
Jul 18, 2016 21.77 21.77 21.35 21.66 502,864 -0.07(-0.32%)
Jul 15, 2016 22.12 22.27 21.58 21.73 496,535 -0.24(-1.09%)
Jul 14, 2016 22.24 22.42 21.66 21.97 545,503 -0.24(-1.08%)
Jul 13, 2016 22.28 22.33 21.79 22.21 613,127 +0.07(+0.32%)
Jul 12, 2016 23.00 23.45 22.13 22.14 988,597 -0.73(-3.19%)
Jul 11, 2016 23.07 23.07 22.55 22.87 655,709 -0.04(-0.17%)
Jul 08, 2016 21.92 23.08 21.84 22.91 945,423 +1.07(+4.90%)
Jul 07, 2016 21.91 22.02 21.67 21.84 365,018 +0.08(+0.37%)
Jul 05, 2016 22.03 22.11 21.65 21.76 316,348 -0.32(-1.45%)
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.