$23.56 -0.18 (%) NxStage Medical Inc - NASDAQ

Aug. 23, 2016 | 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
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
5/6/201616.1516.8315.9716.80658,344
5/5/201616.7916.8216.0116.18447,229
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center