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 (%)
Jun 30, 2011 20.51 20.90 20.32 20.82 456,012 +0.40(+1.96%)
Jun 29, 2011 20.46 20.54 20.19 20.42 356,749 +0.07(+0.34%)
Jun 28, 2011 20.33 20.73 20.15 20.35 619,476 +0.06(+0.30%)
Jun 27, 2011 19.92 20.45 19.80 20.29 368,544 +0.29(+1.45%)
Jun 24, 2011 19.96 20.15 19.57 20.00 2,868,490 +0.05(+0.25%)
Jun 23, 2011 19.85 20.10 19.21 19.95 441,046 -0.20(-0.99%)
Jun 22, 2011 20.07 20.50 19.96 20.15 271,773 -0.11(-0.54%)
Jun 21, 2011 19.86 20.29 19.80 20.26 702,595 +0.52(+2.63%)
Jun 20, 2011 19.71 19.76 19.05 19.74 446,167 +0.32(+1.65%)
Jun 17, 2011 19.09 19.75 18.97 19.42 866,854 +0.43(+2.26%)
Jun 16, 2011 19.02 19.30 18.54 18.99 506,789 -0.12(-0.63%)
Jun 15, 2011 19.14 19.69 19.03 19.11 613,159 -0.35(-1.80%)
Jun 14, 2011 19.30 19.78 19.15 19.46 921,847 +0.28(+1.46%)
Jun 13, 2011 18.92 19.43 18.89 19.18 669,499 +0.24(+1.27%)
Jun 10, 2011 18.42 19.11 18.25 18.94 1,536,229 +1.09(+6.11%)
Jun 09, 2011 17.29 17.89 17.25 17.85 449,584 +0.51(+2.94%)
Jun 08, 2011 17.15 17.44 16.91 17.34 915,234 +0.09(+0.52%)
Jun 07, 2011 17.68 17.70 17.23 17.25 363,552 -0.25(-1.43%)
Jun 06, 2011 17.77 17.99 17.43 17.50 426,547 -0.43(-2.40%)
Jun 03, 2011 17.70 18.28 17.63 17.93 511,856 -0.02(-0.11%)
May 24, 2011 18.12 18.39 17.84 17.95 1,007,592 -0.15(-0.83%)
May 23, 2011 18.29 18.29 17.86 18.10 791,146 -0.35(-1.90%)
May 20, 2011 18.70 18.83 18.44 18.45 489,686 -0.39(-2.07%)
May 19, 2011 19.39 19.42 18.70 18.84 624,489 -0.39(-2.03%)
May 18, 2011 19.15 19.34 19.00 19.23 461,350 +0.19(+1.00%)
May 17, 2011 19.02 19.23 18.96 19.04 408,085 -0.08(-0.42%)
May 16, 2011 19.66 19.66 19.11 19.12 893,891 -0.87(-4.35%)
May 13, 2011 20.12 20.67 19.95 19.99 421,811 -0.11(-0.55%)
May 12, 2011 18.89 20.21 18.89 20.10 546,180 +0.99(+5.18%)
May 11, 2011 19.76 19.78 18.97 19.11 472,676 -0.66(-3.34%)
May 10, 2011 19.85 20.00 19.68 19.77 663,382 -0.07(-0.35%)
May 09, 2011 20.02 20.37 19.67 19.84 911,728 -0.25(-1.24%)
May 06, 2011 20.25 20.42 19.76 20.09 711,623 -0.20(-0.98%)
May 05, 2011 20.29 20.95 20.04 20.29 843,694 -0.14(-0.69%)
May 04, 2011 23.52 23.55 20.27 20.43 2,860,394 -3.26(-13.76%)
May 03, 2011 24.46 24.51 23.26 23.69 285,343 -0.77(-3.15%)
May 02, 2011 24.49 24.85 24.40 24.46 256,363 -0.18(-0.73%)
Apr 29, 2011 24.55 24.77 24.29 24.64 362,283 +0.10(+0.41%)
Apr 28, 2011 24.61 24.61 24.19 24.54 147,007 -0.14(-0.57%)
Apr 27, 2011 24.55 24.80 24.05 24.68 201,125 +0.18(+0.73%)
Apr 26, 2011 24.14 24.58 24.01 24.50 546,845 +0.40(+1.66%)
Apr 25, 2011 23.97 24.11 23.86 24.10 261,342 +0.00(+0.00%)
Apr 21, 2011 23.92 24.42 23.92 24.10 296,669 -0.14(-0.58%)
Apr 20, 2011 23.46 24.26 23.44 24.24 310,968 +0.93(+3.99%)
Apr 19, 2011 23.20 23.41 22.98 23.31 192,981 +0.18(+0.78%)
Apr 18, 2011 22.89 23.19 22.68 23.13 194,915 -0.10(-0.43%)
Apr 15, 2011 22.90 23.27 22.58 23.23 260,612 +0.37(+1.62%)
Apr 14, 2011 22.16 22.98 22.16 22.86 185,320 +0.31(+1.37%)
Apr 13, 2011 22.95 22.99 22.48 22.55 186,060 -0.27(-1.18%)
Apr 12, 2011 22.26 22.94 22.07 22.82 348,550 +0.39(+1.74%)
Apr 11, 2011 22.24 22.52 22.23 22.43 167,611 +0.07(+0.31%)
Apr 08, 2011 22.49 22.74 22.31 22.36 162,578 +0.04(+0.18%)
Apr 07, 2011 22.44 22.62 22.29 22.32 172,857 -0.17(-0.76%)
Apr 06, 2011 22.51 22.75 22.33 22.49 118,687 +0.14(+0.63%)
Apr 05, 2011 22.40 22.66 22.32 22.35 150,611 -0.09(-0.40%)
Apr 04, 2011 22.20 23.27 22.20 22.44 632,400 +0.33(+1.49%)
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.