NXTM Quote, Trading Chart, NxStage Medical Inc.

home / stock / nxtm / nxtm quote

Stock Information
Company Name: NxStage Medical Inc.
Stock Symbol: NXTM
Market: NASDAQ
Menu
NXTM NXTM Quote NXTM Short NXTM News NXTM Articles NXTM Message Board
Get NXTM Alerts

News, Short Squeeze, Breakout and More Instantly...
NXTM Quote
Last:$30.00
Change Percent:0.03%
Open:$30.00
Previous Close:$30.00
High:$30.00
Low:$29.98
Volume:2,608,346
Last Trade Date Time:12/31/1969 07:00:00 pm
Quotes are delayed by 15 to 20 minutes.
NXTM Chart
Last Twenty Trading Days
Date:2019-02-21
Open:$30.00
Close:$30.00
High:$30.00
Low:$29.98
Volume:2,608,346
Date:2019-02-20
Open:$29.98
Close:$29.99
High:$30.00
Low:$29.98
Volume:12,129,290
Date:2019-02-19
Open:$29.20
Close:$29.65
High:$29.75
Low:$29.11
Volume:3,848,322
Date:2019-02-15
Open:$29.20
Close:$29.30
High:$29.36
Low:$29.06
Volume:731,012
Date:2019-02-14
Open:$29.16
Close:$29.17
High:$29.23
Low:$29.15
Volume:381,768
Date:2019-02-13
Open:$29.16
Close:$29.17
High:$29.21
Low:$29.16
Volume:482,710
Date:2019-02-12
Open:$29.18
Close:$29.17
High:$29.21
Low:$29.14
Volume:570,013
Date:2019-02-11
Open:$29.19
Close:$29.16
High:$29.19
Low:$29.09
Volume:661,635
Date:2019-02-08
Open:$29.13
Close:$29.15
High:$29.17
Low:$29.13
Volume:297,651
Date:2019-02-07
Open:$29.12
Close:$29.15
High:$29.18
Low:$29.01
Volume:426,950
Date:2019-02-06
Open:$29.22
Close:$29.16
High:$29.26
Low:$29.10
Volume:1,166,150
Date:2019-02-05
Open:$29.22
Close:$29.25
High:$29.335
Low:$29.17
Volume:340,720
Date:2019-02-04
Open:$29.16
Close:$29.23
High:$29.315
Low:$29.16
Volume:545,199
Date:2019-02-01
Open:$29.11
Close:$29.15
High:$29.22
Low:$29.04
Volume:708,125
Date:2019-01-31
Open:$28.86
Close:$29.07
High:$29.15
Low:$28.86
Volume:748,219
Date:2019-01-30
Open:$28.86
Close:$28.95
High:$29.06
Low:$28.85
Volume:853,286
Date:2019-01-29
Open:$28.85
Close:$28.85
High:$28.94
Low:$28.71
Volume:2,725,012
Date:2019-01-28
Open:$28.45
Close:$28.52
High:$28.57
Low:$28.21
Volume:212,260
Date:2019-01-25
Open:$28.32
Close:$28.44
High:$28.48
Low:$28.00
Volume:697,562
Date:2019-01-24
Open:$28.50
Close:$28.28
High:$28.68
Low:$28.25
Volume:738,969