$16.21 -0.22 (%) NxStage Medical Inc - NASDAQ

May. 29, 2015 | 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
5/28/201516.3016.5716.2216.43380,032
5/27/201516.2616.4216.1516.31343,691
5/26/201516.6416.6416.2016.26295,438
5/22/201516.7716.9716.5216.67242,013
5/21/201516.9316.9716.7416.81345,889
5/20/201516.6117.0816.5516.93301,990
5/19/201516.4916.6616.4016.51422,069
5/18/201516.6516.8916.3916.41511,156
5/15/201516.6616.9716.5616.72359,770
5/14/201516.3316.6916.1816.65325,101
5/13/201516.3116.5115.9816.28464,428
5/12/201516.2016.7415.9016.36817,424
5/11/201516.6516.7315.8516.141,950,438
5/8/201517.0917.0916.2316.621,115,973
5/7/201517.7818.3316.8616.92968,484
5/6/201518.8319.2217.3317.911,083,173
5/5/201518.6718.7318.0818.65691,067
5/4/201518.2818.7718.2818.69553,172
5/1/201518.3718.6618.0218.27498,969
4/30/201518.9018.9718.2818.33288,596
4/29/201518.8519.1118.7119.00511,256
4/28/201519.0819.1118.6218.91312,318
4/27/201519.4619.6318.6919.05400,512
4/24/201519.4319.4518.8619.40309,403
4/23/201518.8519.3918.6719.36471,483
4/22/201518.8818.8918.3618.85263,544
4/21/201518.4018.8818.4018.82506,344
4/20/201518.2718.4118.0118.35420,959
4/17/201518.1518.2217.8318.20249,991
4/16/201518.2918.3918.2518.30138,166
4/15/201518.4118.4618.2118.33368,683
4/14/201518.5318.6618.2518.36390,377
4/13/201518.5818.8718.4118.50193,778
4/10/201518.3318.6218.2118.61437,698
4/9/201518.3818.5018.1618.23158,332
4/8/201518.3418.5418.2018.38188,031
4/7/201518.0318.4817.9118.29350,614
4/6/201518.0518.2517.9918.02250,205
4/2/201517.5418.1717.4518.16419,504
4/1/201517.2717.5717.1717.50542,506
3/31/201517.2517.5817.2117.30676,911
3/30/201517.1817.4716.8417.37449,801
3/27/201516.8317.0916.7117.03324,095
3/26/201516.9417.0616.6516.84256,495
3/25/201517.4817.7116.6717.00870,516
3/24/201517.3317.7517.1717.38223,502
3/23/201517.4517.5217.1617.33243,979
3/20/201517.5417.6917.4017.501,084,879
3/19/201517.3117.5417.2017.47923,286
3/18/201517.4617.5917.2717.37214,044
3/17/201516.5717.5016.5017.43383,886
3/16/201517.5017.8217.4917.50295,162
3/13/201517.2317.5017.1517.40685,700
3/12/201517.1317.3817.0017.29371,250
3/11/201516.3817.1516.3817.03923,299
3/10/201516.4416.5116.1416.32644,610
3/9/201516.7816.9416.5616.64479,137
3/6/201517.0117.4516.6916.74325,323
3/5/201517.0417.6516.7117.18943,982
3/4/201516.5617.0616.3616.95252,893
3/3/201517.0517.0516.6216.66261,635
3/2/201517.1017.6216.8817.09304,035
2/27/201518.0618.0817.1117.18606,707
2/26/201518.5018.9017.8718.11589,409
2/25/201517.8818.1317.7418.08293,424
2/24/201517.9518.0217.8417.90280,999
2/23/201517.7018.0717.4118.06314,358
2/20/201517.8317.9417.6817.77206,946
2/19/201517.7717.9217.5517.79200,167
2/18/201517.6017.9917.5617.80237,349
2/17/201517.4417.7517.2817.59224,202
2/13/201517.6417.7117.3717.56149,788
2/12/201517.4917.7017.2917.61264,885
2/11/201517.5617.6217.2917.37235,701
2/10/201517.4817.7317.3117.65287,784
2/9/201517.3817.6617.1717.41414,710
2/6/201517.8017.9417.3917.52301,347
2/5/201517.7317.9517.5817.77326,256
2/4/201517.6017.9917.4417.68248,937
2/3/201517.8017.9017.2917.69446,599
2/2/201517.9317.9517.3317.63461,267
1/30/201518.3618.5617.8417.89354,939
1/29/201518.5618.6018.2118.47334,371
1/28/201518.9319.0918.4918.50473,920
1/27/201518.7019.1918.6318.89450,789
1/26/201519.0019.0918.6718.94332,479
1/23/201518.7919.1718.6818.90667,862
1/22/201518.7818.9318.4818.80453,096
1/21/201518.6618.7518.4618.71484,525
1/20/201518.5718.7418.4318.66269,705
1/16/201518.3318.6117.9818.59487,592
1/15/201518.4318.6418.2918.33502,500
1/14/201518.4418.8018.1918.46409,007
1/13/201518.3518.8418.0918.58666,486
1/12/201518.0618.0917.6417.86240,669
1/9/201517.6318.0817.5017.98592,976
1/8/201517.4917.8217.4917.59286,073
1/7/201517.1817.6116.9017.44512,160
1/6/201517.3717.5916.8817.03606,095
1/5/201517.6917.8817.3117.38472,778
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center