• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.03% Nasdaq Up1.29%

    Nxstage Medical, Inc. (NXTM)

    -NasdaqGS
    18.27 Down 0.06(0.33%) May 1, 4:00PM EDT
    |After Hours : 18.27 0.00 (0.00%) May 1, 4:29PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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.