• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    Nxstage Medical, Inc. (NXTM)

    -NasdaqGS
    14.25 Down 0.24(1.66%) Jul 2, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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.