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 31, 2017 22.70 22.83 21.66 21.66 817,329 -0.97(-4.29%)
May 30, 2017 22.81 22.92 22.48 22.63 435,870 -0.15(-0.66%)
May 26, 2017 22.78 22.91 22.52 22.78 441,339 +0.00(+0.00%)
May 25, 2017 22.20 22.87 22.07 22.78 466,186 +0.72(+3.26%)
May 24, 2017 21.79 22.14 21.53 22.06 417,712 +0.31(+1.43%)
May 23, 2017 21.66 21.78 21.30 21.75 486,572 +0.22(+1.02%)
May 22, 2017 21.36 21.59 21.31 21.53 445,988 +0.13(+0.61%)
May 19, 2017 21.12 21.61 21.02 21.40 467,971 +0.31(+1.47%)
May 18, 2017 21.53 21.62 21.08 21.09 655,218 -0.41(-1.88%)
May 17, 2017 21.63 21.79 21.35 21.50 817,711 -0.38(-1.71%)
May 16, 2017 22.23 22.23 21.54 21.87 619,269 -0.29(-1.31%)
May 15, 2017 21.94 22.34 21.80 22.16 987,481 +0.16(+0.73%)
May 12, 2017 22.50 22.50 21.79 22.00 1,022,071 -0.45(-2.00%)
May 11, 2017 22.74 22.74 22.21 22.45 1,897,530 -0.44(-1.90%)
May 10, 2017 22.40 23.59 22.11 22.89 1,369,652 -0.07(-0.30%)
May 09, 2017 22.62 23.38 20.45 22.95 4,197,623 -4.06(-15.01%)
May 08, 2017 27.30 27.36 26.43 27.01 876,060 -0.48(-1.75%)
May 05, 2017 27.44 27.52 27.07 27.49 379,417 +0.07(+0.27%)
May 04, 2017 27.05 27.42 26.58 27.41 687,663 +0.29(+1.05%)
May 03, 2017 29.95 30.00 26.91 27.13 2,078,707 -3.27(-10.76%)
May 02, 2017 30.72 30.78 30.13 30.40 469,208 -0.21(-0.69%)
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.