NXTM

NxStage Medical Inc. Common Stock Historical Stock Prices

$16.59
*  
0.42
2.6%
Get NXTM Alerts
*Delayed - data as of Apr. 28, 2016  -  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-JAN-2016 TO 27-APR-2016

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 16.12 16.725 16.01 16.59 617,845
04/27/2016 15.89 16.21 15.395 16.17 231,375
04/26/2016 15.55 16 15.3 15.9 574,344
04/25/2016 15.79 15.8099 15.4 15.45 262,502
04/22/2016 15.94 16.12 15.75 15.85 339,046
04/21/2016 15.73 16.03 15.66 15.905 299,152
04/20/2016 15.72 15.88 15.58 15.78 376,597
04/19/2016 15.66 15.77 15.505 15.66 410,329
04/18/2016 15.21 15.66 15.1516 15.65 223,642
04/15/2016 15.11 15.41 14.98 15.32 348,605
04/14/2016 14.95 15.3 14.86 15.18 411,495
04/13/2016 14.86 15.06 14.79 14.98 388,660
04/12/2016 14.38 14.86 14.23 14.76 241,750
04/11/2016 14.87 14.97 14.37 14.38 247,672
04/08/2016 14.92 15.1177 14.64 14.82 225,861
04/07/2016 15.17 15.31 14.78 14.84 313,976
04/06/2016 15.06 15.455 14.93 15.28 314,756
04/05/2016 15.05 15.3854 14.905 15.01 324,955
04/04/2016 15.26 15.5401 15.165 15.26 456,361
04/01/2016 14.92 15.4 14.825 15.25 438,867
03/31/2016 15.09 15.12 14.64 14.99 528,291
03/30/2016 14.85 15.1999 14.77 14.96 419,753
03/29/2016 14.09 14.86 13.97 14.81 484,838
03/28/2016 14.29 14.29 13.9 14.09 387,369
03/24/2016 14.15 14.45 13.84 14.26 525,134
03/23/2016 14.67 14.67 14.19 14.27 793,981
03/22/2016 14.34 14.71 14.2 14.65 812,773
03/21/2016 14.65 14.67 14.33 14.34 266,381
03/18/2016 13.78 15.07 13.78 14.71 1,019,103
03/17/2016 14.8 14.8 13.49 13.69 861,614
03/16/2016 14.65 15.1999 14.5 14.84 269,662
03/15/2016 15.81 15.855 14.6 14.65 432,089
03/14/2016 15.69 16.14 15.684 15.93 195,103
03/11/2016 15.33 15.94 15.3 15.79 331,913
03/10/2016 15.58 15.79 15.18 15.19 303,418
03/09/2016 15.61 15.91 15.45 15.58 359,755
03/08/2016 15.6 15.85 15.49 15.56 308,498
03/07/2016 15.42 15.88 15.34 15.71 218,876
03/04/2016 15.47 15.69 15.21 15.51 319,556
03/03/2016 15.04 15.51 15.03 15.48 393,915
03/02/2016 14.78 15.48 14.51 15.1 363,994
03/01/2016 14.93 15.15 14.59 14.76 281,107
02/29/2016 15.11 15.46 14.87 14.9 715,725
02/26/2016 14.69 15.38 14.675 15.17 683,564
02/25/2016 14.17 15.2662 14.02 14.54 376,374
02/24/2016 14.12 14.31 13.94 14.09 358,152
02/23/2016 13.79 14.41 13.79 14.18 523,566
02/22/2016 14.18 14.37 13.97 14.17 442,327
02/19/2016 14.31 14.67 13.97 14.13 496,182
02/18/2016 14.69 14.91 14.29 14.32 624,096
02/17/2016 14.49 15.13 14.13 14.61 717,484
02/16/2016 14.07 14.7715 13.89 14.18 560,243
02/12/2016 15 16.08 13.67 14 2,058,381
02/11/2016 14.48 15.12 14.235 14.57 984,169
02/10/2016 16.25 16.79 14.99 15.16 2,476,951
02/09/2016 16.88 17.985 16.52 17.67 715,230
02/08/2016 17.92 18.06 16.96 17.29 735,878
02/05/2016 19.06 20.04 17.96 18 584,657
02/04/2016 19.6 19.81 19 19.16 402,108
02/03/2016 19.51 19.91 19.08 19.67 397,523
02/02/2016 19.04 19.55 18.97 19.42 534,775
02/01/2016 18.86 19.38 18.71 19.15 491,295
01/29/2016 18.44 18.99 18.06 18.92 562,904
01/28/2016 19.61 19.88 18.23 18.38 710,415
01/27/2016 19.81 20.22 19.4 19.47 756,137
*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?