NXTM

NxStage Medical, Inc. Historical Stock Prices

$13.78
*  
0.16
1.15%
Get NXTM Alerts
*Delayed - data as of Jul. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.90  13.91  13.69  13.78 219,347
07/27/2015 13.9 13.91 13.69 13.78 219,454
07/24/2015 14.04 14.23 13.86 13.94 325,780
07/23/2015 14.16 14.33 14.07 14.1 300,319
07/22/2015 13.86 14.15 13.85 14.145 314,592
07/21/2015 13.96 14.14 13.73 13.98 466,461
07/20/2015 14.17 14.264 13.835 13.91 1,263,957
07/17/2015 14.32 14.472 13.9 14.21 444,685
07/16/2015 14.49 14.615 14.24 14.35 543,236
07/15/2015 14.8 14.92 14.3 14.44 331,651
07/14/2015 14.71 14.83 14.64 14.75 402,269
07/13/2015 14.53 14.72 14.515 14.66 406,106
07/10/2015 14.24 14.56 14.18 14.49 380,210
07/09/2015 14.06 14.23 13.92 14.14 506,828
07/08/2015 14.2 14.22 13.94 13.95 431,168
07/07/2015 14.38 14.38 13.97 14.3 349,871
07/06/2015 14.21 14.35 13.97 14.34 664,965
07/02/2015 14.54 14.55 14.115 14.25 357,402
07/01/2015 14.39 14.57 14.34 14.49 479,102
06/30/2015 14.56 14.71 14.14 14.285 1,900,667
06/29/2015 14.73 14.88 14.47 14.49 457,017
06/26/2015 14.97 15.02 14.64 14.77 697,082
06/25/2015 15.07 15.1 14.88 14.96 398,871
06/24/2015 15.07 15.35 14.97 14.98 710,983
06/23/2015 15.36 15.55 14.97 15.12 795,273
06/22/2015 15.74 15.74 15.27 15.32 604,057
06/19/2015 15.75 15.9 15.67 15.7 569,907
06/18/2015 15.4 15.89 15.4 15.7 622,480
06/17/2015 15.37 15.5 15.29 15.37 391,633
06/16/2015 15.33 15.43 15.185 15.31 451,194
06/15/2015 15.48 15.77 15.15 15.33 480,423
06/12/2015 15.85 15.96 15.51 15.56 481,983
06/11/2015 15.74 15.91 15.71 15.86 337,212
06/10/2015 16 16.04 15.69 15.77 498,385
06/09/2015 15.83 15.98 15.62 15.95 442,393
06/08/2015 15.99 16.11 15.76 15.85 375,762
06/05/2015 15.93 16.005 15.73 16 276,991
06/04/2015 16 16.15 15.83 15.94 404,475
06/03/2015 16.08 16.09 15.89 16.03 590,819
06/02/2015 16.09 16.13 15.85 16.02 817,428
06/01/2015 16.32 16.32 15.91 16.02 529,812
05/29/2015 16.44 16.5492 16.17 16.21 332,336
05/28/2015 16.3 16.57 16.218 16.43 380,032
05/27/2015 16.26 16.42 16.15 16.31 343,691
05/26/2015 16.64 16.64 16.2 16.26 295,438
05/22/2015 16.77 16.968 16.52 16.67 242,013
05/21/2015 16.93 16.97 16.74 16.81 345,889
05/20/2015 16.61 17.08 16.545 16.93 301,990
05/19/2015 16.49 16.66 16.4 16.51 422,069
05/18/2015 16.65 16.89 16.39 16.41 511,156
05/15/2015 16.66 16.97 16.56 16.72 359,770
05/14/2015 16.33 16.685 16.18 16.65 325,101
05/13/2015 16.31 16.51 15.98 16.28 464,428
05/12/2015 16.2 16.74 15.9 16.36 817,424
05/11/2015 16.65 16.73 15.85 16.14 1,950,438
05/08/2015 17.09 17.09 16.23 16.62 1,115,973
05/07/2015 17.78 18.328 16.86 16.92 968,484
05/06/2015 18.83 19.22 17.33 17.91 1,083,173
05/05/2015 18.67 18.73 18.08 18.65 691,067
05/04/2015 18.28 18.77 18.28 18.69 553,172
05/01/2015 18.37 18.66 18.02 18.27 498,969
04/30/2015 18.9 18.97 18.28 18.33 288,596
04/29/2015 18.85 19.11 18.71 19 511,256
04/28/2015 19.08 19.1101 18.62 18.91 312,318
04/27/2015 19.46 19.63 18.69 19.05 400,512
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?