$24.56 -0.08 (%) NxStage Medical Inc - NASDAQ

Sep. 29, 2016 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXTM historical data

Date Open High Low Close Volume
9/28/201624.4324.8024.3724.64476,979
9/27/201624.4624.6824.3424.41487,938
9/26/201624.5324.7124.3624.42258,289
9/23/201624.9624.9624.4724.78269,510
9/22/201624.8625.0924.7424.95224,838
9/21/201624.2624.8223.9924.80230,880
9/20/201624.1524.5424.0424.21311,179
9/19/201623.9424.2623.8123.95169,387
9/16/201623.9024.2923.6223.90585,965
9/15/201623.5823.9523.5623.88295,068
9/14/201623.0223.9823.0123.53356,123
9/13/201622.8923.1222.6523.05323,007
9/12/201622.6223.1222.5123.12378,413
9/9/201623.7224.1022.7022.70482,711
9/8/201623.2224.0023.0023.90470,992
9/7/201623.0123.1122.8323.06454,334
9/6/201623.1823.1822.8723.05788,007
9/2/201623.0023.2522.8023.19411,619
9/1/201622.8223.0622.4322.87216,524
8/31/201623.1423.4522.7822.86233,059
8/30/201623.3123.3422.7423.10199,885
8/29/201623.1723.5223.0123.33153,733
8/26/201623.0123.2722.8923.15246,010
8/25/201622.9123.2222.5722.94238,739
8/24/201623.5123.5222.9322.96327,616
8/23/201623.8223.9623.5523.56240,307
8/22/201623.7124.0923.5023.74274,574
8/19/201624.0024.0423.4123.63509,469
8/18/201623.8424.4923.4124.07349,344
8/17/201624.5024.7723.8324.00749,474
8/16/201625.0125.0524.4224.45309,717
8/15/201625.2925.5825.0225.06383,449
8/12/201625.6126.0725.1625.46463,917
8/11/201625.2325.7825.1325.67740,445
8/10/201625.1025.2324.0825.16590,611
8/9/201624.0725.4924.0225.231,048,319
8/8/201623.7624.2523.5724.05744,227
8/5/201624.1824.5023.5923.93749,491
8/4/201622.4524.0522.4523.842,022,674
8/3/201622.3422.5421.7822.011,034,463
8/2/201622.2022.5221.9122.37788,901
8/1/201622.1322.3821.8922.09619,089
7/29/201622.2122.5221.8122.11799,566
7/28/201622.3622.5322.1622.26390,292
7/27/201622.6322.7222.1122.39360,709
7/26/201622.1522.9621.8522.59563,753
7/25/201622.2422.5121.9422.11240,706
7/22/201622.5022.6021.9222.21304,564
7/21/201622.1822.8222.1022.52584,487
7/20/201621.9822.3521.7122.24451,246
7/19/201621.7022.1621.6721.90360,534
7/18/201621.7721.7721.3521.66502,864
7/15/201622.1222.2721.5821.73496,535
7/14/201622.2422.4221.6621.97545,503
7/13/201622.2822.3321.7922.21613,127
7/12/201623.0023.4522.1322.14988,597
7/11/201623.0723.0722.5522.87655,709
7/8/201621.9223.0821.9022.91945,423
7/7/201621.9122.0221.6721.84365,018
7/6/201621.7722.2221.7321.99877,304
7/5/201622.0322.1121.6521.76316,348
7/1/201621.7622.4321.7422.08719,779
6/30/201621.4721.6921.0221.68837,575
6/29/201620.8421.4820.7621.341,042,190
6/28/201620.2420.9019.9120.701,799,902
6/27/201618.9019.5718.7919.46941,715
6/24/201619.1920.0118.9019.03656,069
6/23/201619.5020.0519.3820.03542,103
6/22/201619.9219.9519.3519.38666,044
6/21/201619.9520.0119.4819.92539,041
6/20/201619.9420.1919.7119.93430,968
6/17/201620.3320.3519.5619.701,072,811
6/16/201620.2820.4719.8420.37617,582
6/15/201621.2521.5120.2520.34760,770
6/14/201621.1221.6221.0221.212,298,310
6/13/201620.5820.8320.3520.68359,954
6/10/201620.7720.9520.5220.63302,427
6/9/201620.9721.1920.4420.99759,777
6/8/201620.1321.2819.7121.112,171,481
6/7/201619.2520.0319.2220.00673,609
6/6/201619.1419.4519.0219.28694,604
6/3/201619.5219.6719.2119.26321,012
6/2/201618.9719.7618.8119.641,433,496
6/1/201618.8419.0918.6819.00644,628
5/31/201619.0619.1518.7818.90451,477
5/27/201618.3218.9518.2818.84292,058
5/26/201618.8118.9418.2818.32360,469
5/25/201618.5518.8518.5218.81315,861
5/24/201618.3518.5618.2618.51377,965
5/23/201618.0018.5717.8418.26405,341
5/20/201617.7718.2516.4218.01270,887
5/19/201618.0618.1617.5117.66529,033
5/18/201617.8718.2017.7418.15366,309
5/17/201618.1118.2917.7317.90311,058
5/16/201618.1918.3718.0018.15409,873
5/13/201617.9918.4117.7817.92520,192
5/12/201617.8918.1117.7217.99477,522
5/11/201617.7518.0317.5917.92611,988
5/10/201617.9718.2917.7018.00604,138
5/9/201616.8717.9616.7617.891,057,951
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center