$16.12 -0.65 (%) NxStage Medical Inc - NASDAQ

May. 5, 2016 | 02:26 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXTM historical data

Date Open High Low Close Volume
5/4/201617.5018.0015.7216.771,020,780
5/3/201616.1417.0516.0716.77575,095
5/2/201616.1216.5216.1216.28687,345
4/29/201616.5316.6115.6816.121,112,639
4/28/201616.1216.7316.0116.59617,845
4/27/201615.8916.2115.4016.17231,375
4/26/201615.5516.0015.3015.90574,344
4/25/201615.7915.8115.4015.45262,502
4/22/201615.9416.1215.7515.85339,046
4/21/201615.7316.0315.6615.91299,152
4/20/201615.7215.8815.5815.78376,597
4/19/201615.6615.7715.5115.66410,329
4/18/201615.2115.6615.1515.65223,642
4/15/201615.1115.4114.9815.32348,605
4/14/201614.9515.3014.8615.18411,495
4/13/201614.8615.0614.7914.98388,660
4/12/201614.3814.8614.2314.76241,750
4/11/201614.8714.9714.3714.38247,672
4/8/201614.9215.1214.6414.82225,861
4/7/201615.1715.3114.7814.84313,976
4/6/201615.0615.4614.9315.28314,756
4/5/201615.0515.3914.9115.01324,955
4/4/201615.2615.5415.1715.26456,361
4/1/201614.9215.4014.8315.25438,867
3/31/201615.0915.1214.6414.99528,291
3/30/201614.8515.2014.7714.96419,753
3/29/201614.0914.8613.9714.81484,838
3/28/201614.2914.2913.9014.09387,369
3/24/201614.1514.4513.8414.26525,134
3/23/201614.6714.6714.1914.27793,981
3/22/201614.3414.7114.2014.65812,773
3/21/201614.6514.6714.3314.34266,381
3/18/201613.7815.0713.7814.711,019,701
3/17/201614.8014.8013.4913.69861,614
3/16/201614.6515.2014.5014.84269,662
3/15/201615.8115.8614.6014.65432,089
3/14/201615.6916.1415.6815.93195,103
3/11/201615.3315.9415.3015.79331,913
3/10/201615.5815.7915.1815.19303,418
3/9/201615.6115.9115.4515.58359,755
3/8/201615.6015.8515.4915.56308,498
3/7/201615.4215.8815.3415.71218,876
3/4/201615.4715.6915.2115.51319,556
3/3/201615.0415.5115.0315.48393,915
3/2/201614.7815.4814.5115.10363,994
3/1/201614.9315.1514.5914.76281,107
2/29/201615.1115.4614.8714.90715,725
2/26/201614.6915.3814.6815.17683,564
2/25/201614.1715.2714.0214.54376,374
2/24/201614.1214.3113.9414.09358,152
2/23/201613.7914.4113.7914.18523,566
2/22/201614.1814.3713.9714.17442,327
2/19/201614.3114.6713.9714.13496,182
2/18/201614.6914.9114.2914.32624,696
2/17/201614.4915.1314.1314.61717,484
2/16/201614.0714.7713.8914.18560,243
2/12/201615.0016.0813.6714.002,058,381
2/11/201614.4815.1214.2414.57984,169
2/10/201616.2516.7914.9915.162,476,951
2/9/201616.8817.9916.5217.67715,230
2/8/201617.9218.0616.9617.29735,878
2/5/201619.0620.0417.9618.00584,657
2/4/201619.6019.8119.0019.16402,108
2/3/201619.5119.9119.0819.67397,523
2/2/201619.0419.5518.9719.42534,775
2/1/201618.8619.3818.7119.15491,295
1/29/201618.4418.9918.0618.92562,904
1/28/201619.6119.8818.2318.38710,415
1/27/201619.8120.2219.4019.47756,137
1/26/201619.8819.9319.5519.84370,185
1/25/201619.7719.9719.6419.75300,415
1/22/201619.6520.0119.5719.89337,676
1/21/201619.6319.7219.1719.46477,578
1/20/201618.7519.9618.5219.63801,655
1/19/201618.9719.3218.5618.92475,332
1/15/201618.6019.0018.4218.87673,713
1/14/201619.0419.2118.6819.03911,842
1/13/201619.7119.9818.9119.00346,756
1/12/201620.0820.2819.5319.61420,150
1/11/201620.4020.5619.6519.90486,929
1/8/201620.6821.0920.3720.42629,171
1/7/201620.7821.0120.5020.60345,743
1/6/201620.8721.5520.5921.15642,157
1/5/201621.1821.7920.7021.031,300,200
1/4/201621.5021.5920.7621.05792,777
12/31/201522.2522.3021.6321.91772,910
12/30/201521.9322.6021.8422.37420,942
12/29/201522.0322.2121.9221.99307,296
12/28/201521.8321.9421.6021.91309,748
12/24/201521.7422.2421.5521.88251,750
12/23/201521.8021.9121.4121.65551,314
12/22/201520.7521.6920.6121.63760,560
12/21/201520.4220.7420.0220.73489,000
12/18/201520.1620.6420.0020.32722,410
12/17/201520.1520.2819.8820.15415,924
12/16/201519.9920.2419.8020.09551,286
12/15/201519.3119.8919.0919.86419,784
12/14/201518.9019.4618.9019.17415,589
12/11/201518.9619.4918.8218.92441,028
12/10/201518.9419.3918.4919.19281,889
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center