NXTM

NxStage Medical, Inc. Historical Stock Prices

$13.3
*  
0.21
1.55%
Get NXTM Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading NXTM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.50  13.53  13.27  13.30 252,417
07/24/2014 13.5 13.53 13.27 13.3 252,417
07/23/2014 13.59 13.6 13.5 13.51 230,447
07/22/2014 13.59 13.68 13.49 13.56 155,338
07/21/2014 13.51 13.63 13.47 13.54 212,076
07/18/2014 13.46 13.83 13.46 13.68 159,615
07/17/2014 13.5 13.65 13.38 13.5 600,763
07/16/2014 13.59 13.59 13.3401 13.5 195,379
07/15/2014 13.64 13.64 13.49 13.5 211,194
07/14/2014 13.93 13.97 13.64 13.65 93,153
07/11/2014 13.73 13.9499 13.52 13.77 154,399
07/10/2014 13.49 13.8 13.38 13.72 248,670
07/09/2014 13.54 13.68 13.09 13.54 280,585
07/08/2014 13.75 13.75 13.39 13.52 320,266
07/07/2014 14.26 14.26 13.77 13.8 224,388
07/03/2014 14.58 14.59 14.2 14.27 204,790
07/02/2014 14.39 14.69 14.305 14.44 182,768
07/01/2014 14.46 14.5 14.16 14.38 399,835
06/30/2014 14.4 14.49 14.22 14.37 211,695
06/27/2014 14.18 14.48 14.07 14.42 381,183
06/26/2014 14.3 14.57 14.13 14.31 212,493
06/25/2014 14.42 14.615 14.25 14.29 470,092
06/24/2014 14.43 14.85 14.25 14.48 514,637
06/23/2014 14.16 14.54 14.02 14.45 393,416
06/20/2014 13.87 14.27 13.75 14.17 511,986
06/19/2014 14.02 14.02 13.75 13.89 141,271
06/18/2014 14.04 14.15 13.6984 14.01 371,608
06/17/2014 13.86 14.12 13.73 13.99 640,596
06/16/2014 13.5 13.94 13.5 13.85 260,299
06/13/2014 13.86 13.86 13.495 13.52 262,169
06/12/2014 13.73 13.91 13.6 13.85 187,960
06/11/2014 13.71 13.87 13.71 13.8 175,461
06/10/2014 13.87 13.94 13.63 13.78 153,280
06/09/2014 14 14.07 13.8802 13.96 214,224
06/06/2014 14.18 14.39 14.035 14.06 214,167
06/05/2014 13.86 14.17 13.75 14.07 429,665
06/04/2014 13.53 13.96 13.3801 13.89 1,595,919
06/03/2014 13.5 13.77 13.475 13.62 208,024
06/02/2014 13.73 13.73 13.39 13.57 191,725
05/30/2014 13.72 13.86 13.64 13.73 325,486
05/29/2014 13.6 13.8 13.49 13.68 221,223
05/28/2014 13.74 13.79 13.32 13.59 202,673
05/27/2014 13.84 13.93 13.722 13.8 395,194
05/23/2014 13.18 13.75 13.05 13.73 280,091
05/22/2014 12.92 13.31 12.8 13.16 276,839
05/21/2014 12.89 13.19 12.85 12.9 255,883
05/20/2014 13.15 13.15 12.65 12.8 372,792
05/19/2014 13.16 13.3 12.96 13.15 345,308
05/16/2014 12.95 13.19 12.84 13.18 182,808
05/15/2014 12.8 13.04 12.6 12.97 316,842
05/14/2014 13.04 13.29 12.89 12.92 324,923
05/13/2014 13.37 13.45 13.03 13.18 345,914
05/12/2014 12.78 13.55 12.78 13.4 543,358
05/09/2014 12.33 12.79 12.04 12.74 561,645
05/08/2014 11.9 12.74 11.71 12.43 966,107
05/07/2014 11.07 11.55 10.69 11.42 803,754
05/06/2014 11.48 11.53 11.05 11.06 265,402
05/05/2014 11.4 11.71 11.275 11.55 337,642
05/02/2014 11.54 11.64 11.45 11.48 223,888
05/01/2014 11.42 11.79 11.2 11.51 404,996
04/30/2014 11.74 11.74 11.14 11.44 488,675
04/29/2014 11.5 11.86 11.49 11.77 457,225
04/28/2014 11.55 11.69 11.03 11.45 843,214
04/25/2014 11.85 11.98 11.47 11.47 409,012
04/24/2014 11.78 12.05 11.68 11.95 459,073
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?