$17.28 -0.31 (%) NxStage Medical Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NXTM historical data

Date Open High Low Close Volume
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
11/3/201415.1515.5014.8015.42530,392
10/31/201415.4815.4815.0315.16397,277
10/30/201415.0615.2814.9315.13330,096
10/29/201415.0515.3114.8515.12340,530
10/28/201414.7915.2114.6815.13512,875
10/27/201414.7814.8414.5014.76234,706
10/24/201414.6614.9514.5114.79367,249
10/23/201414.5514.8414.3914.62499,967
10/22/201414.4114.5014.2314.48299,783
10/21/201414.0914.4213.9914.40238,368
10/20/201413.5914.0613.5514.04318,322
10/17/201413.7713.7713.5113.61313,535
10/16/201413.1713.8813.1713.56279,423
10/15/201413.0113.3912.7913.37295,721
10/14/201413.1013.3412.9613.08231,377
10/13/201412.9713.1112.8012.98266,860
10/10/201412.7613.1512.7612.93243,936
10/9/201413.2113.3412.8512.85281,691
10/8/201412.9313.2812.9313.24303,650
10/7/201413.0713.1012.8912.95213,562
10/6/201413.4513.5013.1813.19167,968
10/3/201413.2513.5813.1813.45159,509
10/2/201413.0413.2112.7113.09416,507
10/1/201413.1413.1412.8013.06297,334
9/30/201413.1813.2912.9713.13562,819
9/29/201412.8713.1712.7213.1087,908
9/26/201413.0013.1012.9313.06260,964
9/25/201413.2713.4412.9112.91232,512
9/24/201413.3413.3713.0013.27131,523
9/23/201413.2513.4213.2513.35295,209
9/22/201413.3813.5113.2313.31335,125
9/19/201414.0014.0013.3513.40368,723
9/18/201413.5314.0013.3913.97332,221
9/17/201413.2413.7213.0913.47431,362
9/16/201413.0013.2911.5013.28351,877
9/15/201413.3913.3912.8013.05205,583
9/12/201413.7813.7813.3013.43170,870
9/11/201413.5213.8513.5213.74159,993
9/10/201413.5813.6713.4613.65164,370
9/9/201413.9113.9513.5313.62272,643
9/8/201414.0014.0013.8013.98203,237
9/5/201413.3813.9713.2213.96453,179
9/4/201413.3813.5213.1813.42244,412
9/3/201413.3013.4813.0713.31255,991
9/2/201413.2013.3313.0313.28175,254
8/29/201413.0213.1412.9113.12260,059
8/28/201412.7713.0912.7213.01311,181
8/27/201413.0613.2012.7612.81200,956
8/26/201413.1413.3013.0213.08160,236
8/25/201413.1113.2812.9613.1481,780
8/22/201413.1313.3112.9913.06112,944
8/21/201413.1513.3013.0213.18143,412
8/20/201413.2913.4113.1313.17122,390
8/19/201413.5313.6513.3513.40165,357
8/18/201413.3213.6113.2913.53195,593
8/15/201413.6013.6113.1213.21327,896
8/14/201413.6113.8613.4613.47169,894
8/13/201413.5613.7313.4613.65370,310
8/12/201413.6513.7913.4213.50128,832
8/11/201413.7913.8813.4413.73254,658
8/8/201414.0714.0813.5413.76374,718
8/7/201413.5715.5013.5713.991,566,646
8/6/201413.1013.4012.9413.20266,831
8/5/201413.3513.5913.1013.21295,450
8/4/201413.2313.4612.9613.45234,112
8/1/201413.4113.4912.8813.12389,988
7/31/201413.5514.0013.2213.35244,367
7/30/201413.6013.9613.6013.73214,187
7/29/201413.4013.6113.3513.50183,873
7/28/201413.1513.4513.0013.40352,374
7/25/201413.3013.3013.1013.15274,726
7/24/201413.5013.5313.2713.30252,417
7/23/201413.5913.6013.5013.51230,447
7/22/201413.5913.6813.4913.56155,338
7/21/201413.5113.6313.4713.54212,076
7/18/201413.4613.8313.4613.68159,615
7/17/201413.5013.6513.3813.50600,763
7/16/201413.5913.5913.3413.50195,379
7/15/201413.6413.6413.4913.50211,194
7/14/201413.9313.9713.6413.6593,153
7/11/201413.7313.9513.5213.77154,399
7/10/201413.4913.8013.3813.72248,670
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center