$13.01 -0.12 (%) NxStage Medical Inc - NASDAQ

Oct. 1, 2014 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXTM historical data

Date Open High Low Close Volume
9/30/201413.1813.2912.9713.13522,092
9/29/201412.8713.1712.7213.1087,908
9/26/201413.0013.1012.9313.06260,964
9/25/201413.2713.4412.9112.91232,512
9/24/201413.3413.3713.0013.27131,523
9/23/201413.2513.4213.2513.35295,209
9/22/201413.3813.5113.2313.31335,125
9/19/201414.0014.0013.3513.40368,723
9/18/201413.5314.0013.3913.97332,221
9/17/201413.2413.7213.0913.47431,362
9/16/201413.0013.2911.5013.28351,877
9/15/201413.3913.3912.8013.05205,583
9/12/201413.7813.7813.3013.43170,870
9/11/201413.5213.8513.5213.74159,993
9/10/201413.5813.6713.4613.65164,370
9/9/201413.9113.9513.5313.62272,643
9/8/201414.0014.0013.8013.98203,237
9/5/201413.3813.9713.2213.96453,179
9/4/201413.3813.5213.1813.42244,412
9/3/201413.3013.4813.0713.31255,991
9/2/201413.2013.3313.0313.28175,254
8/29/201413.0213.1412.9113.12260,059
8/28/201412.7713.0912.7213.01311,181
8/27/201413.0613.2012.7612.81200,956
8/26/201413.1413.3013.0213.08160,236
8/25/201413.1113.2812.9613.1481,780
8/22/201413.1313.3112.9913.06112,944
8/21/201413.1513.3013.0213.18143,412
8/20/201413.2913.4113.1313.17122,390
8/19/201413.5313.6513.3513.40165,357
8/18/201413.3213.6113.2913.53195,593
8/15/201413.6013.6113.1213.21327,896
8/14/201413.6113.8613.4613.47169,894
8/13/201413.5613.7313.4613.65370,310
8/12/201413.6513.7913.4213.50128,832
8/11/201413.7913.8813.4413.73254,658
8/8/201414.0714.0813.5413.76374,718
8/7/201413.5715.5013.5713.991,566,646
8/6/201413.1013.4012.9413.20266,831
8/5/201413.3513.5913.1013.21295,450
8/4/201413.2313.4612.9613.45234,112
8/1/201413.4113.4912.8813.12389,988
7/31/201413.5514.0013.2213.35244,367
7/30/201413.6013.9613.6013.73214,187
7/29/201413.4013.6113.3513.50183,873
7/28/201413.1513.4513.0013.40352,374
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center