Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nxstage Medical Inc
(NQ:
NXTM
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2008
4.120
4.120
3.890
4.060
120,376
+0.22(+5.73%)
Oct 30, 2008
3.800
3.980
3.500
3.840
234,211
+0.17(+4.63%)
Oct 29, 2008
4.280
4.280
3.660
3.670
208,711
-0.58(-13.65%)
Oct 28, 2008
4.220
4.490
3.980
4.250
149,376
+0.01(+0.24%)
Oct 27, 2008
4.390
4.750
4.120
4.240
65,911
-0.14(-3.20%)
Oct 24, 2008
4.310
4.540
4.110
4.380
71,543
-0.11(-2.45%)
Oct 23, 2008
4.350
4.580
4.220
4.490
79,691
+0.17(+3.94%)
Oct 22, 2008
4.280
4.540
4.250
4.320
42,189
-0.05(-1.14%)
Oct 21, 2008
4.510
4.790
4.310
4.370
69,115
-0.22(-4.79%)
Oct 20, 2008
4.360
4.690
4.360
4.590
69,223
+0.32(+7.49%)
Oct 17, 2008
4.390
4.770
4.250
4.270
120,502
-0.21(-4.69%)
Oct 16, 2008
4.480
4.910
4.250
4.480
151,871
+0.00(+0.00%)
Oct 15, 2008
4.950
5.000
4.460
4.480
85,900
-0.51(-10.22%)
Oct 14, 2008
5.070
5.070
4.870
4.990
69,924
-0.02(-0.40%)
Oct 13, 2008
4.850
5.050
4.540
5.010
169,897
+0.33(+7.05%)
Oct 10, 2008
3.720
4.680
3.650
4.680
187,118
+0.81(+20.93%)
Oct 09, 2008
4.400
4.400
3.760
3.870
85,830
-0.39(-9.15%)
Oct 08, 2008
3.790
4.520
3.790
4.260
156,091
+0.35(+8.95%)
Oct 07, 2008
4.400
5.030
3.850
3.910
132,308
-0.43(-9.91%)
Oct 06, 2008
4.250
4.550
4.150
4.340
84,904
+0.02(+0.46%)
Oct 03, 2008
5.000
5.060
4.320
4.320
151,797
-0.68(-13.60%)
Oct 02, 2008
4.730
5.090
4.730
5.000
121,935
+0.31(+6.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.