$22.25 +0.57 (%) NxStage Medical Inc - NASDAQ

Jul. 1, 2016 | 01:56 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center