$14.00 -0.57 (%) NxStage Medical Inc - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXTM historical data

Date Open High Low Close Volume
2/12/201615.0016.0813.6714.002,058,381
2/11/201614.4815.1214.2414.57984,169
2/10/201616.2516.7914.9915.162,476,951
2/9/201616.8817.9916.5217.67715,230
2/8/201617.9218.0616.9617.29735,878
2/5/201619.0620.0417.9618.00584,657
2/4/201619.6019.8119.0019.16402,108
2/3/201619.5119.9119.0819.67397,523
2/2/201619.0419.5518.9719.42534,775
2/1/201618.8619.3818.7119.15491,295
1/29/201618.4418.9918.0618.92562,904
1/28/201619.6119.8818.2318.38710,415
1/27/201619.8120.2219.4019.47756,137
1/26/201619.8819.9319.5519.84370,185
1/25/201619.7719.9719.6419.75300,415
1/22/201619.6520.0119.5719.89337,676
1/21/201619.6319.7219.1719.46477,578
1/20/201618.7519.9618.5219.63801,655
1/19/201618.9719.3218.5618.92475,332
1/15/201618.6019.0018.4218.87673,713
1/14/201619.0419.2118.6819.03911,842
1/13/201619.7119.9818.9119.00346,756
1/12/201620.0820.2819.5319.61420,150
1/11/201620.4020.5619.6519.90486,929
1/8/201620.6821.0920.3720.42629,171
1/7/201620.7821.0120.5020.60345,743
1/6/201620.8721.5520.5921.15642,157
1/5/201621.1821.7920.7021.031,300,200
1/4/201621.5021.5920.7621.05792,777
12/31/201522.2522.3021.6321.91772,910
12/30/201521.9322.6021.8422.37420,942
12/29/201522.0322.2121.9221.99307,296
12/28/201521.8321.9421.6021.91309,748
12/24/201521.7422.2421.5521.88251,750
12/23/201521.8021.9121.4121.65551,314
12/22/201520.7521.6920.6121.63760,560
12/21/201520.4220.7420.0220.73489,000
12/18/201520.1620.6420.0020.32722,410
12/17/201520.1520.2819.8820.15415,924
12/16/201519.9920.2419.8020.09551,286
12/15/201519.3119.8919.0919.86419,784
12/14/201518.9019.4618.9019.17415,589
12/11/201518.9619.4918.8218.92441,028
12/10/201518.9419.3918.4919.19281,889
12/9/201519.4419.4418.9119.07550,012
12/8/201519.3819.9219.2219.46349,996
12/7/201519.5419.6119.0619.59340,837
12/4/201519.4619.7518.9719.53492,193
12/3/201520.2120.7919.1519.53853,682
12/2/201519.8120.2319.6920.18400,788
12/1/201519.6319.8919.2019.83527,732
11/30/201519.7419.8419.3819.51209,437
11/27/201519.6819.9219.6819.6973,402
11/25/201519.8520.0819.6219.66238,736
11/24/201519.4919.8719.3119.85236,870
11/23/201519.5019.9019.4319.75268,692
11/20/201519.6520.0319.4719.50262,132
11/19/201519.6519.7519.1719.52303,041
11/18/201519.5019.8119.3019.75300,121
11/17/201519.7819.9619.4419.47462,134
11/16/201519.6519.9619.3119.69881,582
11/13/201519.9520.2719.7519.75568,408
11/12/201520.4420.6020.0820.15323,413
11/11/201520.6620.8520.3120.60703,640
11/10/201520.3221.1020.1520.68911,683
11/9/201519.9120.6919.7220.52736,153
11/6/201520.4120.4219.2619.91881,076
11/5/201520.0320.6119.6020.55800,652
11/4/201519.4520.7419.1120.582,477,573
11/3/201517.3519.3217.2519.101,851,903
11/2/201516.7517.2116.7016.90615,961
10/30/201516.7416.9716.6716.71293,423
10/29/201516.8516.9916.5916.74279,099
10/28/201516.4716.8616.3416.85324,675
10/27/201516.3216.5816.2016.45426,652
10/26/201516.3216.5116.2316.30231,043
10/23/201515.3416.4215.1616.301,059,342
10/22/201515.6315.7214.9115.13568,717
10/21/201515.7715.8615.4215.55326,055
10/20/201515.8015.8315.5615.73236,645
10/19/201515.7416.1115.6215.83273,994
10/16/201515.5915.9115.4215.79228,969
10/15/201514.9815.6314.9715.63253,162
10/14/201515.4615.6214.9114.94438,050
10/13/201515.9316.0015.3315.49291,641
10/12/201515.9816.0515.6616.03226,244
10/9/201515.7815.9915.6315.96264,844
10/8/201515.4215.7615.3515.75374,026
10/7/201515.1915.5714.9215.52415,806
10/6/201515.6115.6114.9615.13333,247
10/5/201515.6116.0015.3015.64348,592
10/2/201515.4315.5815.1415.56539,994
10/1/201515.7315.9915.3315.53466,920
9/30/201516.4916.5515.6615.77646,495
9/29/201516.8616.8616.2916.44837,989
9/28/201516.9216.9816.3316.75764,595
9/25/201517.2917.4716.8717.00900,488
9/24/201517.2617.3016.9117.19483,552
9/23/201517.0417.4817.0317.31710,816
9/22/201516.9117.1416.7317.06469,788
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center