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%)
May 01, 2017 29.75 30.67 29.75 30.61 434,880 +0.72(+2.41%)
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%)
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.