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 (%)
May 30, 2008 5.420 5.830 4.830 4.850 407,371 -0.54(-10.02%)
May 29, 2008 5.280 5.470 5.090 5.390 106,670 +0.11(+2.08%)
May 28, 2008 5.020 5.290 4.950 5.280 192,317 +0.29(+5.81%)
May 27, 2008 4.810 5.040 4.680 4.990 169,110 +0.23(+4.83%)
May 26, 2008 4.730 4.840 4.540 4.760 259,548 +0.00(+0.00%)
May 23, 2008 4.730 4.840 4.540 4.760 259,548 +0.00(+0.00%)
May 22, 2008 4.910 5.060 4.740 4.760 260,943 -0.12(-2.46%)
May 21, 2008 5.090 5.100 4.700 4.880 181,953 -0.19(-3.75%)
May 20, 2008 5.090 5.200 4.960 5.070 168,368 -0.03(-0.59%)
May 19, 2008 5.110 5.220 4.990 5.100 192,480 -0.02(-0.39%)
May 16, 2008 5.130 5.250 4.890 5.120 288,269 +0.04(+0.79%)
May 15, 2008 4.810 5.170 4.780 5.080 304,803 +0.25(+5.18%)
May 14, 2008 4.920 5.090 4.700 4.830 498,076 -0.09(-1.83%)
May 13, 2008 5.780 5.800 4.560 4.920 1,490,067 -1.82(-27.00%)
May 12, 2008 6.500 6.780 6.280 6.740 113,300 +0.29(+4.50%)
May 09, 2008 6.790 6.790 6.380 6.450 74,002 -0.29(-4.30%)
May 08, 2008 6.280 6.830 6.280 6.740 137,594 +0.46(+7.32%)
May 07, 2008 6.460 6.460 6.050 6.280 133,112 -0.20(-3.09%)
May 06, 2008 6.430 6.730 6.420 6.480 108,172 +0.02(+0.31%)
May 05, 2008 6.600 6.633 6.350 6.460 71,383 -0.15(-2.27%)
May 02, 2008 6.410 6.770 6.340 6.610 185,105 +0.28(+4.42%)
May 01, 2008 5.790 6.490 5.790 6.330 115,251 +0.55(+9.52%)
Apr 30, 2008 6.210 6.410 5.690 5.780 210,908 -0.39(-6.32%)
Apr 29, 2008 6.410 6.410 6.080 6.170 97,390 -0.21(-3.29%)
Apr 28, 2008 6.240 6.400 6.040 6.380 124,532 +0.21(+3.40%)
Apr 25, 2008 5.870 6.290 5.760 6.170 151,725 +0.31(+5.29%)
Apr 24, 2008 5.750 5.870 5.630 5.860 112,148 +0.12(+2.09%)
Apr 23, 2008 5.910 5.910 5.670 5.740 100,929 -0.10(-1.71%)
Apr 22, 2008 6.220 6.250 5.830 5.840 137,578 -0.42(-6.71%)
Apr 21, 2008 6.310 6.310 6.100 6.260 122,190 -0.02(-0.32%)
Apr 18, 2008 6.470 6.630 6.210 6.280 165,350 -0.03(-0.48%)
Apr 17, 2008 6.180 6.345 6.060 6.310 143,408 +0.10(+1.61%)
Apr 16, 2008 6.130 6.250 6.020 6.210 165,465 +0.21(+3.50%)
Apr 15, 2008 6.100 6.230 5.990 6.000 252,144 -0.05(-0.83%)
Apr 14, 2008 5.970 6.170 5.800 6.050 268,612 +0.07(+1.17%)
Apr 11, 2008 6.020 6.250 5.850 5.980 168,680 -0.09(-1.48%)
Apr 10, 2008 6.030 6.220 5.810 6.070 100,853 +0.01(+0.17%)
Apr 09, 2008 6.730 6.740 6.010 6.060 275,823 +0.04(+0.66%)
Apr 08, 2008 5.600 6.020 5.580 6.020 238,249 +0.49(+8.86%)
Apr 07, 2008 5.880 5.980 5.380 5.530 248,801 -0.16(-2.81%)
Apr 04, 2008 5.200 5.830 5.200 5.690 166,385 +0.58(+11.35%)
Apr 03, 2008 5.270 5.410 5.070 5.110 177,813 -0.20(-3.77%)
Apr 02, 2008 4.930 5.471 4.800 5.310 355,363 +0.39(+7.93%)
Apr 01, 2008 4.510 5.020 4.510 4.920 192,652 +0.60(+13.89%)
Mar 31, 2008 4.250 4.550 4.140 4.320 251,293 +0.03(+0.70%)
Mar 28, 2008 4.580 4.580 4.240 4.290 135,796 -0.25(-5.51%)
Mar 27, 2008 4.640 4.720 4.370 4.540 161,045 -0.06(-1.30%)
Mar 26, 2008 4.790 4.790 4.490 4.600 384,631 -0.20(-4.17%)
Mar 25, 2008 4.350 4.830 4.350 4.800 336,666 +0.46(+10.60%)
Mar 24, 2008 3.720 4.470 3.720 4.340 779,990 +0.64(+17.30%)
Mar 21, 2008 3.780 3.970 3.610 3.700 703,947 +0.00(+0.00%)
Mar 20, 2008 3.780 3.970 3.610 3.700 703,947 -0.17(-4.39%)
Mar 19, 2008 4.150 4.180 3.770 3.870 286,769 -0.20(-4.91%)
Mar 18, 2008 3.940 4.190 3.910 4.070 348,484 +0.25(+6.54%)
Mar 17, 2008 4.000 4.080 3.710 3.820 479,989 -0.31(-7.51%)
Mar 14, 2008 4.550 4.600 4.130 4.130 463,580 -0.37(-8.22%)
Mar 13, 2008 4.820 5.000 4.420 4.500 1,032,819 -0.40(-8.16%)
Mar 12, 2008 4.920 5.000 4.810 4.900 188,850 +0.01(+0.20%)
Mar 11, 2008 5.060 5.180 4.740 4.890 274,522 -0.07(-1.41%)
Mar 10, 2008 4.950 5.060 4.670 4.960 420,708 +0.02(+0.40%)
Mar 07, 2008 5.340 5.760 4.930 4.940 522,744 -0.47(-8.69%)
Mar 06, 2008 5.680 5.740 5.170 5.410 1,085,195 -0.31(-5.42%)
Mar 05, 2008 5.980 5.980 5.650 5.720 368,560 -0.22(-3.70%)
Mar 04, 2008 5.890 6.010 5.810 5.940 512,389 +0.03(+0.51%)
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.