Dow Up0.06% Nasdaq Up0.05%

Nxstage Medical, Inc. (NXTM)

-NasdaqGS
13.64 Up 0.36(2.71%) 12:43PM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Nov 30, 200512.8113.6412.8113.3538,20013.35
Nov 29, 200513.5013.5113.3813.5018,00013.50
Nov 28, 200512.6514.0012.6513.6032,20013.60
Nov 25, 200513.9014.0013.5013.6821,20013.68
Nov 23, 200513.6414.1713.2513.2538,20013.25
Nov 22, 200512.6513.5012.6013.2827,10013.28
Nov 21, 200512.9912.9912.3512.5925,40012.59
Nov 18, 200512.5512.5712.0012.2027,10012.20
Nov 17, 200511.7112.4311.7112.0023,40012.00
Nov 16, 200512.0612.0911.3311.7554,40011.75
Nov 15, 200513.0013.0011.5712.1057,90012.10
Nov 14, 200513.9413.9413.0213.0351,90013.03
Nov 11, 200514.0014.4313.0614.0077,80014.00
Nov 10, 200514.1714.6814.0014.0140,10014.01
Nov 9, 200514.7414.8014.0014.1045,20014.10
Nov 8, 200514.2514.7513.7114.20100,60014.20
Nov 7, 200514.0014.1013.5513.9575,20013.95
Nov 4, 200514.2514.2512.8013.3590,60013.35
Nov 3, 200512.8013.5012.7512.96242,10012.96
Nov 2, 200512.5513.2511.7512.68139,00012.68
Nov 1, 200510.6112.7510.5011.95328,30011.95
Oct 31, 200511.3011.6510.8111.3578,20011.35
Oct 28, 200511.7111.7110.9111.10188,50011.10
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.