NxStage Medical Inc $13.15

down -0.15


25/7/2014 04:00 PM  |  NASDAQ : NXTM  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXTM historical data

Date Open High Low Close Volume
7/25/201413.3013.3013.1013.15274,726
7/24/201413.5013.5313.2713.30252,417
7/23/201413.5913.6013.5013.51230,447
7/22/201413.5913.6813.4913.56155,338
7/21/201413.5113.6313.4713.54212,076
7/18/201413.4613.8313.4613.68159,615
7/17/201413.5013.6513.3813.50600,763
7/16/201413.5913.5913.3413.50195,379
7/15/201413.6413.6413.4913.50211,194
7/14/201413.9313.9713.6413.6593,153
7/11/201413.7313.9513.5213.77154,399
7/10/201413.4913.8013.3813.72248,670
7/9/201413.5413.6813.0913.54280,585
7/8/201413.7513.7513.3913.52320,266
7/7/201414.2614.2613.7713.80224,388
7/3/201414.5814.5914.2014.27204,790
7/2/201414.3914.6914.3114.44182,768
7/1/201414.4614.5014.1614.38399,835
6/30/201414.4014.4914.2214.37211,695
6/27/201414.1814.4814.0714.42381,183
6/26/201414.3014.5714.1314.31212,493
6/25/201414.4214.6214.2514.29470,092
6/24/201414.4314.8514.2514.48514,637
6/23/201414.1614.5414.0214.45393,416
6/20/201413.8714.2713.7514.17511,986
6/19/201414.0214.0213.7513.89141,271
6/18/201414.0414.1513.7014.01371,608
6/17/201413.8614.1213.7313.99640,596
6/16/201413.5013.9413.5013.85260,299
6/13/201413.8613.8613.5013.52262,169
6/12/201413.7313.9113.6013.85187,960
6/11/201413.7113.8713.7113.80175,461
6/10/201413.8713.9413.6313.78153,280
6/9/201414.0014.0713.8813.96214,224
6/6/201414.1814.3914.0414.06214,167
6/5/201413.8614.1713.7514.07429,665
6/4/201413.5313.9613.3813.891,595,919
6/3/201413.5013.7713.4813.62208,024
6/2/201413.7313.7313.3913.57191,725
5/30/201413.7213.8613.6413.73325,486
5/29/201413.6013.8013.4913.68221,223
5/28/201413.7413.7913.3213.59202,673
5/27/201413.8413.9313.7213.80395,194
5/23/201413.1813.7513.0513.73280,091
5/22/201412.9213.3112.8013.16280,965
5/21/201412.8913.1912.8512.90255,883
5/20/201413.1513.1512.6512.80372,792
5/19/201413.1613.3012.9613.15345,308
5/16/201412.9513.1912.8413.18182,808
5/15/201412.8013.0412.6012.97318,090
5/14/201413.0413.2912.8912.92324,923
5/13/201413.3713.4513.0313.18345,914
5/12/201412.7813.5512.7813.40543,358
5/9/201412.3312.7912.0412.74561,645
5/8/201411.9012.7411.7112.43966,107
5/7/201411.0711.5510.6911.42803,754
5/6/201411.4811.5311.0511.06265,965
5/5/201411.4011.7111.2811.55337,642
5/2/201411.5411.6411.4511.48223,888
5/1/201411.4211.7911.2011.51404,996
4/30/201411.7411.7411.1411.44489,229
4/29/201411.5011.8611.4911.77458,894
4/28/201411.5511.6911.0311.45843,214
4/25/201411.8511.9811.4711.47409,012
4/24/201411.7812.0511.6811.95459,073
4/23/201411.9712.1411.6311.67917,703
4/22/201412.2312.3811.9912.02898,910
4/21/201412.2412.3812.0312.20222,789
4/17/201412.3412.5312.1712.27583,305
4/16/201412.1012.5011.9612.34732,084
4/15/201412.9312.9311.5412.04925,513
4/14/201413.0113.2512.6812.90392,187
4/11/201412.8413.0612.6712.90781,018
4/10/201413.2413.3812.6312.93653,295
4/9/201412.5813.2712.5513.25773,883
4/8/201412.4012.7012.2112.531,000,074
4/7/201412.6912.7612.3512.411,112,542
4/4/201413.2913.3912.6812.72445,959
4/3/201413.4113.7413.0613.24425,553
4/2/201412.8513.7012.8513.441,265,927
4/1/201412.8012.9212.5912.83403,230
3/31/201412.6612.9112.6012.74317,655
3/28/201412.3612.6012.2612.55543,636
3/27/201412.7612.8512.3512.38931,408
3/26/201413.0713.0912.7912.79304,566
3/25/201413.1213.3312.8112.97378,077
3/24/201413.7213.8513.0213.03543,561
3/21/201413.8113.9313.6413.67639,343
3/20/201413.7813.9613.5413.80834,979
3/19/201413.9114.0013.7313.83209,105
3/18/201413.8314.0513.8013.95562,124
3/17/201414.0114.0613.7313.83264,739
3/14/201413.6214.0113.5613.97418,372
3/13/201414.0414.1713.6213.66432,766
3/12/201413.7614.0113.7413.98598,941
3/11/201414.0014.3413.7413.811,971,102
3/10/201414.6614.8714.3914.661,278,269
3/7/201414.5914.8914.4214.64400,634
3/6/201414.6814.7914.4014.47421,320
3/5/201415.0015.0013.6114.67518,145
Trading Center