$16.95 +0.35 (%) NxStage Medical Inc - NASDAQ

Sep. 2, 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
9/1/201517.1517.4216.5816.60472,633
8/31/201517.2417.5317.1417.37451,674
8/28/201517.6017.6317.1917.33669,439
8/27/201518.0018.0217.5517.70625,947
8/26/201518.1918.1917.4217.85832,420
8/25/201518.2518.2517.6417.92433,055
8/24/201517.6218.2917.0217.79893,781
8/21/201517.4718.5017.3618.17572,622
8/20/201517.9418.2017.7517.76395,894
8/19/201518.1318.2917.8018.00366,814
8/18/201518.2818.4718.0918.19399,924
8/17/201518.1518.4318.0118.36569,733
8/14/201518.1418.4117.9318.27335,709
8/13/201518.4418.4918.1318.22438,014
8/12/201517.7018.3617.4018.351,131,061
8/11/201517.8218.1217.4917.70641,782
8/10/201517.8218.0517.4917.89812,233
8/7/201516.5218.2716.4917.992,136,981
8/6/201515.5017.0915.5016.652,176,841
8/5/201515.0015.2414.9815.11715,139
8/4/201514.8715.1214.6114.69678,523
8/3/201514.3014.8514.2914.82618,646
7/31/201514.0514.5914.0514.28399,829
7/30/201513.9414.1813.8313.99441,493
7/29/201513.8714.1613.8314.02331,922
7/28/201513.7813.9913.4713.86381,890
7/27/201513.9013.9113.6913.78219,454
7/24/201514.0414.2313.8613.94325,780
7/23/201514.1614.3314.0714.10300,319
7/22/201513.8614.1513.8514.15314,592
7/21/201513.9614.1413.7313.98466,461
7/20/201514.1714.2613.8413.911,263,957
7/17/201514.3214.4713.9014.21444,685
7/16/201514.4914.6214.2414.35543,236
7/15/201514.8014.9214.3014.44331,651
7/14/201514.7114.8314.6414.75402,269
7/13/201514.5314.7214.5214.66406,106
7/10/201514.2414.5614.1814.49380,210
7/9/201514.0614.2313.9214.14506,828
7/8/201514.2014.2213.9413.95431,168
7/7/201514.3814.3813.9714.30349,871
7/6/201514.2114.3513.9714.34664,965
7/2/201514.5414.5514.1214.25357,402
7/1/201514.3914.5714.3414.49479,102
6/30/201514.5614.7114.1414.291,900,667
6/29/201514.7314.8814.4714.49457,691
6/26/201514.9715.0214.6414.77697,082
6/25/201515.0715.1014.8814.96398,871
6/24/201515.0715.3514.9714.98710,983
6/23/201515.3615.5514.9715.12795,273
6/22/201515.7415.7415.2715.32604,057
6/19/201515.7515.9015.6715.70569,907
6/18/201515.4015.8915.4015.70622,180
6/17/201515.3715.5015.2915.37391,633
6/16/201515.3315.4315.1915.31451,194
6/15/201515.4815.7715.1515.33480,423
6/12/201515.8515.9615.5115.56481,983
6/11/201515.7415.9115.7115.86337,212
6/10/201516.0016.0415.6915.77498,385
6/9/201515.8315.9815.6215.95442,393
6/8/201515.9916.1115.7615.85375,762
6/5/201515.9316.0115.7316.00276,991
6/4/201516.0016.1515.8315.94404,475
6/3/201516.0816.0915.8916.03590,819
6/2/201516.0916.1315.8516.02817,428
6/1/201516.3216.3215.9116.02530,312
5/29/201516.4416.5516.1716.21332,336
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!