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 28, 2018 28.00 28.13 27.76 27.89 1,117,700 -0.20(-0.71%)
Sep 27, 2018 28.22 28.26 28.03 28.09 250,605 -0.10(-0.35%)
Sep 26, 2018 28.29 28.29 28.11 28.19 108,433 -0.11(-0.39%)
Sep 25, 2018 28.18 28.39 28.12 28.30 498,962 +0.13(+0.46%)
Sep 24, 2018 28.09 28.21 28.02 28.17 144,381 +0.00(+0.00%)
Sep 21, 2018 28.32 28.32 27.89 28.17 572,600 -0.13(-0.46%)
Sep 20, 2018 28.30 28.34 28.20 28.30 93,340 +0.10(+0.35%)
Sep 19, 2018 28.32 28.42 28.16 28.20 309,192 -0.19(-0.67%)
Sep 18, 2018 28.35 28.59 28.25 28.39 857,903 +0.05(+0.18%)
Sep 17, 2018 28.24 28.40 28.22 28.34 325,433 +0.09(+0.32%)
Sep 14, 2018 28.28 28.41 28.24 28.25 207,500 -0.03(-0.11%)
Sep 13, 2018 28.37 28.42 28.27 28.28 553,784 -0.04(-0.14%)
Sep 12, 2018 28.31 28.38 28.20 28.32 288,805 -0.05(-0.18%)
Sep 11, 2018 28.25 28.38 28.21 28.37 179,047 +0.11(+0.39%)
Sep 10, 2018 28.39 28.39 28.23 28.26 98,609 -0.11(-0.39%)
Sep 07, 2018 28.29 28.39 28.22 28.37 626,400 +0.07(+0.25%)
Sep 06, 2018 28.41 28.41 28.19 28.30 1,160,450 -0.12(-0.42%)
Sep 05, 2018 28.33 28.54 28.26 28.42 897,529 +0.13(+0.46%)
Sep 04, 2018 28.33 28.41 28.25 28.29 403,421 -0.05(-0.18%)
Aug 31, 2018 28.34 28.34 28.34 0 +0.05(+0.18%)
Aug 30, 2018 28.27 28.46 28.21 28.29 203,229 -0.03(-0.11%)
Aug 29, 2018 28.25 28.35 28.13 28.32 419,403 +0.08(+0.28%)
Aug 28, 2018 28.34 28.39 28.19 28.24 185,054 -0.09(-0.32%)
Aug 27, 2018 28.42 28.42 28.12 28.33 149,208 -0.05(-0.18%)
Aug 24, 2018 28.22 28.49 28.20 28.38 184,000 +0.14(+0.50%)
Aug 23, 2018 28.36 28.39 28.22 28.24 221,513 -0.11(-0.39%)
Aug 22, 2018 28.32 28.49 28.20 28.35 543,316 +0.04(+0.14%)
Aug 21, 2018 28.19 28.40 28.19 28.31 146,912 +0.13(+0.46%)
Aug 20, 2018 28.18 28.43 28.13 28.18 110,516 +0.03(+0.11%)
Aug 17, 2018 28.26 28.49 28.03 28.15 412,700 -0.13(-0.46%)
Aug 16, 2018 28.34 28.54 28.21 28.28 613,931 -0.03(-0.11%)
Aug 15, 2018 28.33 28.45 28.20 28.31 467,388 -0.02(-0.07%)
Aug 14, 2018 28.27 28.40 28.20 28.33 148,693 +0.08(+0.28%)
Aug 13, 2018 28.27 28.46 28.20 28.25 271,652 -0.05(-0.18%)
Aug 10, 2018 28.22 28.43 28.20 28.30 247,400 +0.04(+0.14%)
Aug 09, 2018 28.02 28.44 28.00 28.26 322,398 +0.03(+0.11%)
Aug 08, 2018 28.15 28.39 28.07 28.23 582,768 +0.15(+0.53%)
Aug 07, 2018 28.01 28.15 27.75 28.08 159,534 +0.03(+0.11%)
Aug 06, 2018 28.05 28.69 27.98 28.05 103,991 -0.03(-0.11%)
Aug 03, 2018 28.38 28.44 28.05 28.08 217,700 -0.23(-0.81%)
Aug 02, 2018 28.25 28.49 27.96 28.31 344,232 +0.01(+0.04%)
Aug 01, 2018 27.99 28.41 27.99 28.30 648,278 +0.23(+0.82%)
Jul 31, 2018 28.02 28.12 27.92 28.07 415,475 +0.24(+0.86%)
Jul 30, 2018 27.67 28.04 27.64 27.83 231,182 +0.08(+0.29%)
Jul 27, 2018 27.73 27.82 27.48 27.75 425,100 +0.01(+0.04%)
Jul 26, 2018 27.79 27.88 27.61 27.74 736,156 +0.00(+0.00%)
Jul 25, 2018 27.75 27.85 27.45 27.74 334,049 +0.01(+0.04%)
Jul 24, 2018 27.68 27.82 27.45 27.73 508,398 +0.13(+0.47%)
Jul 23, 2018 27.54 27.70 27.26 27.60 170,763 -0.04(-0.14%)
Jul 20, 2018 27.38 27.92 27.38 27.64 276,758 +0.25(+0.91%)
Jul 19, 2018 28.55 28.75 27.24 27.39 2,219,582 -0.53(-1.90%)
Jul 18, 2018 28.06 28.14 27.68 27.92 168,612 -0.13(-0.46%)
Jul 17, 2018 27.88 28.15 27.88 28.05 181,490 +0.00(+0.00%)
Jul 16, 2018 28.04 28.10 27.85 28.05 244,069 +0.05(+0.18%)
Jul 13, 2018 27.93 28.11 27.87 28.00 174,766 +0.12(+0.43%)
Jul 12, 2018 27.92 28.05 27.79 27.88 315,379 +0.08(+0.29%)
Jul 11, 2018 27.82 28.09 27.60 27.80 214,217 -0.01(-0.04%)
Jul 10, 2018 28.28 28.28 27.76 27.81 556,860 -0.37(-1.31%)
Jul 09, 2018 27.81 28.30 27.67 28.18 422,741 -0.10(-0.35%)
Jul 06, 2018 28.03 28.32 27.84 28.28 331,225 +0.30(+1.07%)
Jul 05, 2018 28.14 27.61 27.98 697,769 +0.20(+0.72%)
Jul 03, 2018 27.78 27.78 27.78 0 +0.08(+0.29%)
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.