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 (%)
Oct 31, 2012 11.16 11.38 10.91 11.20 131,365 +0.04(+0.36%)
Oct 26, 2012 11.49 11.16 11.16 11.16 149,400 -0.30(-2.62%)
Oct 25, 2012 11.32 11.53 11.21 11.46 330,146 +0.22(+1.96%)
Oct 24, 2012 11.44 11.62 11.05 11.24 587,058 -0.13(-1.14%)
Oct 23, 2012 11.29 11.50 11.10 11.37 681,478 -0.48(-4.05%)
Oct 19, 2012 12.20 12.27 11.75 11.85 416,617 -0.43(-3.50%)
Oct 18, 2012 12.23 12.33 12.12 12.28 318,223 +0.00(+0.00%)
Oct 17, 2012 12.40 12.55 12.18 12.28 271,130 -0.13(-1.05%)
Oct 16, 2012 12.52 12.66 12.31 12.41 177,965 -0.01(-0.08%)
Oct 15, 2012 12.39 12.48 12.21 12.42 240,783 +0.04(+0.32%)
Oct 12, 2012 12.71 12.91 12.32 12.38 216,737 -0.35(-2.75%)
Oct 11, 2012 12.99 13.05 12.71 12.73 265,192 -0.14(-1.13%)
Oct 10, 2012 13.06 13.36 12.87 12.88 534,457 +0.19(+1.53%)
Oct 09, 2012 12.92 13.09 12.38 12.68 522,750 -0.24(-1.85%)
Oct 08, 2012 13.29 13.47 12.90 12.92 239,418 -0.46(-3.44%)
Oct 05, 2012 13.74 13.82 13.30 13.38 360,959 -0.35(-2.55%)
Oct 04, 2012 13.55 13.80 13.36 13.73 270,144 +0.23(+1.70%)
Oct 03, 2012 13.52 13.61 13.41 13.50 330,480 -0.02(-0.15%)
Oct 02, 2012 13.30 13.52 13.26 13.52 240,386 +0.29(+2.19%)
Oct 01, 2012 13.26 13.46 13.21 13.23 349,415 +0.02(+0.15%)
Sep 28, 2012 13.17 13.39 13.15 13.21 201,018 -0.04(-0.30%)
Sep 27, 2012 13.25 13.36 13.15 13.25 529,730 +0.05(+0.38%)
Sep 26, 2012 12.65 13.21 12.58 13.20 476,928 +0.54(+4.22%)
Sep 25, 2012 12.88 13.05 12.49 12.66 483,905 -0.16(-1.21%)
Sep 24, 2012 12.68 12.87 12.50 12.82 339,793 +0.22(+1.75%)
Sep 21, 2012 12.63 12.75 12.53 12.60 872,225 +0.13(+1.04%)
Sep 20, 2012 12.47 12.63 12.11 12.47 782,446 -0.11(-0.87%)
Sep 19, 2012 12.85 12.88 12.41 12.58 515,216 -0.20(-1.56%)
Sep 18, 2012 12.88 12.95 12.72 12.78 738,380 -0.08(-0.62%)
Sep 17, 2012 13.25 13.25 12.69 12.86 583,682 -0.40(-3.02%)
Sep 14, 2012 13.69 13.70 13.25 13.26 400,086 -0.39(-2.86%)
Sep 13, 2012 13.40 13.80 13.29 13.65 507,173 +0.21(+1.56%)
Sep 12, 2012 13.26 13.44 13.07 13.44 238,375 +0.24(+1.82%)
Sep 11, 2012 13.38 13.43 13.11 13.20 181,060 -0.14(-1.05%)
Sep 10, 2012 13.32 13.41 13.12 13.34 235,894 -0.02(-0.15%)
Sep 07, 2012 13.73 13.75 13.24 13.36 333,354 -0.09(-0.67%)
Sep 06, 2012 12.94 13.52 12.75 13.45 548,472 +0.63(+4.91%)
Sep 05, 2012 12.62 13.06 12.57 12.82 548,411 +0.22(+1.75%)
Sep 04, 2012 12.71 12.79 12.47 12.60 553,925 -0.15(-1.18%)
Aug 31, 2012 12.73 12.77 12.44 12.75 338,038 +0.14(+1.11%)
Aug 30, 2012 12.43 12.66 12.37 12.61 488,143 +0.16(+1.29%)
Aug 29, 2012 12.22 12.52 12.22 12.45 740,765 +0.24(+1.97%)
Aug 27, 2012 12.55 12.64 12.18 12.21 239,087 -0.30(-2.40%)
Aug 24, 2012 12.60 12.70 12.49 12.51 215,164 -0.11(-0.87%)
Aug 23, 2012 12.64 12.70 12.41 12.62 168,348 +0.00(+0.00%)
Aug 22, 2012 12.54 12.73 12.13 12.62 712,804 +0.09(+0.72%)
Aug 21, 2012 12.88 13.08 12.52 12.53 498,654 -0.35(-2.72%)
Aug 20, 2012 13.04 13.23 12.63 12.88 333,525 -0.22(-1.68%)
Aug 17, 2012 13.19 13.32 13.03 13.10 228,648 -0.13(-0.98%)
Aug 16, 2012 13.45 13.57 13.20 13.23 363,486 -0.19(-1.42%)
Aug 15, 2012 13.47 13.63 13.36 13.42 350,934 -0.05(-0.37%)
Aug 14, 2012 13.62 13.84 13.36 13.47 329,943 -0.10(-0.74%)
Aug 13, 2012 13.58 13.71 13.25 13.57 422,400 -0.08(-0.59%)
Aug 10, 2012 13.45 14.03 13.27 13.65 970,079 +0.14(+1.04%)
Aug 09, 2012 13.07 13.68 12.96 13.51 1,427,723 +0.48(+3.68%)
Aug 08, 2012 15.55 15.55 12.98 13.03 3,893,001 -2.82(-17.79%)
Aug 07, 2012 15.47 16.25 15.30 15.85 660,087 +0.55(+3.59%)
Aug 06, 2012 14.73 15.34 14.73 15.30 218,213 +0.59(+4.01%)
Aug 03, 2012 14.50 14.94 14.50 14.71 246,866 +0.42(+2.94%)
Aug 02, 2012 15.00 15.25 14.05 14.29 622,070 -0.71(-4.73%)
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.