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 (%)
Apr 28, 2017 29.98 30.02 29.66 29.89 376,135 -0.02(-0.07%)
Apr 27, 2017 30.03 30.11 29.73 29.91 249,282 -0.02(-0.07%)
Apr 26, 2017 29.77 30.07 29.51 29.93 489,347 +0.34(+1.15%)
Apr 25, 2017 30.35 28.86 29.59 862,133 +0.73(+2.53%)
Apr 24, 2017 28.22 28.90 28.06 28.86 575,721 +0.96(+3.44%)
Apr 21, 2017 28.09 28.09 27.08 27.90 368,993 -0.19(-0.68%)
Apr 20, 2017 27.28 28.18 27.28 28.09 540,079 +0.72(+2.63%)
Apr 19, 2017 26.65 27.45 26.61 27.37 373,853 +0.60(+2.24%)
Apr 18, 2017 26.02 26.78 25.90 26.77 573,247 +0.68(+2.61%)
Apr 17, 2017 26.16 26.32 25.94 26.09 118,357 +0.09(+0.35%)
Apr 13, 2017 26.10 26.31 25.80 26.00 257,666 -0.21(-0.80%)
Apr 12, 2017 26.41 26.57 25.96 26.21 210,414 -0.21(-0.79%)
Apr 11, 2017 26.49 26.74 26.23 26.42 172,610 -0.17(-0.64%)
Apr 10, 2017 26.34 27.06 26.32 26.59 285,473 +0.21(+0.80%)
Apr 07, 2017 25.74 26.41 25.48 26.38 266,622 +0.61(+2.37%)
Apr 06, 2017 26.28 26.28 25.66 25.77 352,985 -0.48(-1.83%)
Apr 05, 2017 26.44 26.68 26.23 26.25 349,962 -0.15(-0.57%)
Apr 04, 2017 26.67 26.68 26.23 26.40 352,089 -0.24(-0.90%)
Apr 03, 2017 26.60 26.82 26.34 26.64 423,252 -0.19(-0.71%)
Mar 31, 2017 26.62 27.09 26.46 26.83 371,853 +0.27(+1.02%)
Mar 30, 2017 26.62 26.85 26.50 26.56 182,376 -0.02(-0.08%)
Mar 29, 2017 26.83 27.50 26.55 26.58 220,815 -0.22(-0.82%)
Mar 28, 2017 26.92 26.97 26.61 26.80 200,607 -0.20(-0.74%)
Mar 27, 2017 26.54 27.05 26.24 27.00 206,632 +0.35(+1.31%)
Mar 24, 2017 26.28 26.82 26.24 26.65 273,792 +0.45(+1.72%)
Mar 23, 2017 26.94 27.15 26.10 26.20 407,999 -0.88(-3.25%)
Mar 22, 2017 27.42 27.63 26.92 27.08 299,083 -0.39(-1.42%)
Mar 21, 2017 27.72 28.05 27.14 27.47 503,397 -0.11(-0.40%)
Mar 20, 2017 27.66 28.00 27.26 27.58 773,844 -0.45(-1.61%)
Mar 17, 2017 27.91 28.72 27.71 28.03 698,401 -0.07(-0.25%)
Mar 16, 2017 28.43 28.43 27.82 28.10 225,450 -0.25(-0.88%)
Mar 15, 2017 27.90 28.48 27.65 28.35 526,423 +0.60(+2.16%)
Mar 14, 2017 27.84 28.02 27.60 27.75 232,964 -0.27(-0.96%)
Mar 13, 2017 27.91 28.19 27.85 28.02 211,671 +0.17(+0.61%)
Mar 10, 2017 27.90 28.00 27.57 27.85 212,771 -0.04(-0.14%)
Mar 09, 2017 27.52 27.93 27.28 27.89 250,358 +0.46(+1.68%)
Mar 08, 2017 27.53 27.66 27.34 27.43 270,251 -0.27(-0.97%)
Mar 07, 2017 27.80 27.89 27.59 27.70 305,066 -0.29(-1.04%)
Mar 06, 2017 28.01 28.18 27.78 27.99 315,759 -0.32(-1.13%)
Mar 03, 2017 28.25 28.66 27.98 28.31 302,685 -0.26(-0.91%)
Mar 02, 2017 28.76 29.00 28.40 28.57 862,973 -0.72(-2.46%)
Mar 01, 2017 28.81 29.94 28.74 29.29 843,394 +0.73(+2.56%)
Feb 28, 2017 28.76 28.91 26.90 28.56 1,911,803 -0.93(-3.15%)
Feb 27, 2017 29.16 29.79 28.81 29.49 632,790 +0.33(+1.13%)
Feb 24, 2017 29.04 29.30 28.77 29.16 166,091 +0.06(+0.21%)
Feb 23, 2017 28.97 29.45 28.92 29.10 303,234 +0.02(+0.07%)
Feb 22, 2017 29.01 29.30 28.75 29.08 152,184 -0.20(-0.68%)
Feb 21, 2017 29.26 29.71 29.02 29.28 336,807 -0.08(-0.29%)
Feb 17, 2017 29.36 29.36 29.36 0 -0.14(-0.46%)
Feb 16, 2017 29.41 29.57 29.14 29.50 748,750 +0.21(+0.72%)
Feb 15, 2017 28.01 29.43 27.15 29.29 857,128 +0.88(+3.10%)
Feb 14, 2017 28.28 28.52 28.28 28.41 168,427 -0.07(-0.25%)
Feb 13, 2017 28.50 28.72 28.38 28.48 389,436 +0.10(+0.35%)
Feb 10, 2017 28.38 28.71 28.26 28.38 296,231 +0.15(+0.53%)
Feb 09, 2017 27.77 28.38 27.69 28.23 220,451 +0.42(+1.51%)
Feb 08, 2017 27.61 27.83 27.34 27.81 294,593 +0.03(+0.11%)
Feb 07, 2017 27.54 28.01 27.54 27.78 203,733 +0.23(+0.83%)
Feb 06, 2017 27.25 28.17 27.16 27.55 1,046,368 +0.54(+2.00%)
Feb 03, 2017 27.01 27.19 26.58 27.01 449,942 +0.02(+0.07%)
Feb 02, 2017 26.19 27.03 26.16 26.99 382,277 +0.27(+1.01%)
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.