$25.54 +0.75 (%) NxStage Medical Inc - NASDAQ

Dec. 8, 2016 | 04:00 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
12/7/201624.6824.9824.2324.79233,576
12/6/201624.4424.8123.9424.78246,463
12/5/201624.1524.3423.8924.31307,487
12/2/201623.9324.0923.8023.93248,507
12/1/201624.8625.1923.8323.94426,398
11/30/201625.8026.3424.4524.72605,836
11/29/201625.7526.2025.5525.67578,130
11/28/201626.0526.5225.7325.85858,912
11/25/201625.4426.1125.4026.03254,923
11/23/201624.0125.5824.0125.24539,142
11/22/201625.5125.5124.1624.49676,148
11/21/201626.2326.5025.7725.83324,797
11/18/201626.2826.6126.0926.30243,184
11/17/201625.9726.4025.9726.14216,570
11/16/201626.2726.6025.9926.00339,651
11/15/201626.1926.6326.1926.36344,981
11/14/201626.4026.8325.7026.14459,726
11/11/201625.3626.7725.3226.49608,430
11/10/201624.9626.0124.9325.59433,914
11/9/201624.6024.9724.0624.69445,818
11/8/201624.4425.1723.0224.84429,251
11/7/201623.9224.6823.8024.59445,046
11/4/201623.7324.2723.2423.48527,123
11/3/201622.4824.3221.9323.991,394,286
11/2/201622.2022.2021.1121.17745,752
11/1/201622.4522.7422.0422.25562,967
10/31/201622.2222.8322.0522.74440,028
10/28/201621.8622.4521.8622.20227,710
10/27/201622.3422.7021.8622.00439,215
10/26/201623.4023.5421.9222.21511,103
10/25/201623.6223.7023.3223.41270,477
10/24/201623.5323.6723.3823.55157,084
10/21/201623.6323.6323.3023.46191,682
10/20/201623.7824.0723.4223.81177,729
10/19/201623.9924.0423.6023.76106,904
10/18/201624.0424.5223.9324.02122,510
10/17/201623.5423.8323.3223.80377,331
10/14/201624.0324.0723.6423.72198,685
10/13/201623.8024.0123.6623.85253,916
10/12/201623.9524.5223.8123.92234,011
10/11/201624.9524.9823.9724.03382,122
10/10/201625.1125.5825.0025.05362,918
10/7/201625.2825.4824.8125.13259,372
10/6/201625.3825.3824.9625.32652,839
10/5/201625.1126.0725.1125.52996,878
10/4/201624.9525.1924.6625.09585,231
10/3/201624.9825.0024.5925.00354,690
9/30/201624.7225.1124.5524.99331,198
9/29/201624.5724.7324.4024.55396,381
9/28/201624.4324.8024.3724.64476,979
9/27/201624.4624.6824.3424.41487,938
9/26/201624.5324.7124.3624.42258,289
9/23/201624.9624.9624.4724.78269,510
9/22/201624.8625.0924.7424.95224,838
9/21/201624.2624.8223.9924.80230,880
9/20/201624.1524.5424.0424.21311,179
9/19/201623.9424.2623.8123.95169,387
9/16/201623.9024.2923.6223.90585,965
9/15/201623.5823.9523.5623.88295,068
9/14/201623.0223.9823.0123.53356,123
9/13/201622.8923.1222.6523.05323,007
9/12/201622.6223.1222.5123.12378,413
9/9/201623.7224.1022.7022.70482,711
9/8/201623.2224.0023.0023.90470,992
9/7/201623.0123.1122.8323.06454,334
9/6/201623.1823.1822.8723.05788,007
9/2/201623.0023.2522.8023.19411,619
9/1/201622.8223.0622.4322.87216,524
8/31/201623.1423.4522.7822.86233,059
8/30/201623.3123.3422.7423.10199,885
8/29/201623.1723.5223.0123.33153,733
8/26/201623.0123.2722.8923.15246,010
8/25/201622.9123.2222.5722.94238,739
8/24/201623.5123.5222.9322.96327,616
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center