$17.44 +0.07 (%) NxStage Medical Inc - NASDAQ

Mar. 31, 2015 | 01:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXTM historical data

Date Open High Low Close Volume
3/30/201517.1817.4716.8417.37449,801
3/27/201516.8317.0916.7117.03324,095
3/26/201516.9417.0616.6516.84256,495
3/25/201517.4817.7116.6717.00870,516
3/24/201517.3317.7517.1717.38223,502
3/23/201517.4517.5217.1617.33243,979
3/20/201517.5417.6917.4017.501,084,879
3/19/201517.3117.5417.2017.47923,286
3/18/201517.4617.5917.2717.37214,044
3/17/201516.5717.5016.5017.43383,886
3/16/201517.5017.8217.4917.50295,162
3/13/201517.2317.5017.1517.40685,700
3/12/201517.1317.3817.0017.29371,250
3/11/201516.3817.1516.3817.03923,299
3/10/201516.4416.5116.1416.32644,610
3/9/201516.7816.9416.5616.64479,137
3/6/201517.0117.4516.6916.74325,323
3/5/201517.0417.6516.7117.18943,982
3/4/201516.5617.0616.3616.95252,893
3/3/201517.0517.0516.6216.66261,635
3/2/201517.1017.6216.8817.09304,035
2/27/201518.0618.0817.1117.18606,707
2/26/201518.5018.9017.8718.11589,409
2/25/201517.8818.1317.7418.08293,424
2/24/201517.9518.0217.8417.90280,999
2/23/201517.7018.0717.4118.06314,358
2/20/201517.8317.9417.6817.77206,946
2/19/201517.7717.9217.5517.79200,167
2/18/201517.6017.9917.5617.80237,349
2/17/201517.4417.7517.2817.59224,202
2/13/201517.6417.7117.3717.56149,788
2/12/201517.4917.7017.2917.61264,885
2/11/201517.5617.6217.2917.37235,701
2/10/201517.4817.7317.3117.65287,784
2/9/201517.3817.6617.1717.41414,710
2/6/201517.8017.9417.3917.52301,347
2/5/201517.7317.9517.5817.77326,256
2/4/201517.6017.9917.4417.68248,937
2/3/201517.8017.9017.2917.69446,599
2/2/201517.9317.9517.3317.63461,267
1/30/201518.3618.5617.8417.89354,939
1/29/201518.5618.6018.2118.47334,371
1/28/201518.9319.0918.4918.50473,920
1/27/201518.7019.1918.6318.89450,789
1/26/201519.0019.0918.6718.94332,479
1/23/201518.7919.1718.6818.90667,862
1/22/201518.7818.9318.4818.80453,096
1/21/201518.6618.7518.4618.71484,525
1/20/201518.5718.7418.4318.66269,705
1/16/201518.3318.6117.9818.59487,592
1/15/201518.4318.6418.2918.33502,500
1/14/201518.4418.8018.1918.46409,007
1/13/201518.3518.8418.0918.58666,486
1/12/201518.0618.0917.6417.86240,669
1/9/201517.6318.0817.5017.98592,976
1/8/201517.4917.8217.4917.59286,073
1/7/201517.1817.6116.9017.44512,160
1/6/201517.3717.5916.8817.03606,095
1/5/201517.6917.8817.3117.38472,778
1/2/201518.0618.4017.6517.83270,309
12/31/201418.3118.5717.8717.93418,991
12/30/201418.0618.3517.8918.23243,140
12/29/201418.1718.3017.9918.14250,361
12/26/201418.4718.5017.9618.19179,463
12/24/201418.1818.4317.9018.3997,630
12/23/201418.4418.7917.7618.06295,741
12/22/201418.6118.9818.4518.50620,255
12/19/201418.2418.2617.9018.09462,353
12/18/201418.2518.5918.0018.28353,241
12/17/201416.9318.0516.9118.04339,953
12/16/201416.7717.1416.7116.85229,546
12/15/201417.4517.6016.7116.85352,703
12/12/201417.0417.8616.7017.45334,550
12/11/201417.4117.6116.4417.31311,803
12/10/201417.7717.9315.6817.30172,706
12/9/201417.2917.9017.0617.87316,034
12/8/201417.6717.8217.3917.47348,756
12/5/201417.1617.7217.1517.671,020,356
12/4/201417.4017.4017.1217.19193,367
12/3/201417.5017.6417.2617.40322,057
12/2/201417.2917.5817.0017.49239,169
12/1/201417.0417.4817.0417.20395,037
11/28/201417.3517.7217.0917.28148,528
11/26/201417.6117.7617.4717.59210,751
11/25/201417.5917.8417.3917.58331,039
11/24/201417.4217.6717.1817.61387,347
11/21/201417.4517.8517.1817.341,070,194
11/20/201417.4017.6417.2317.63363,243
11/19/201417.8517.8517.3517.44449,642
11/18/201417.4917.8717.2817.85446,069
11/17/201417.3017.5317.1917.49500,075
11/14/201417.3717.7517.0417.30944,742
11/13/201417.1317.8417.0417.651,081,052
11/12/201416.5817.2016.5817.07416,291
11/11/201416.5917.0716.4016.98736,203
11/10/201416.1716.4415.9016.28841,737
11/7/201416.0016.6715.5416.21970,353
11/6/201417.1017.2516.0116.462,630,606
11/5/201415.3015.4415.1115.20284,022
11/4/201415.3215.4915.0515.37426,771
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center