Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 12.66 12.79 12.30 12.72 371,867 +0.10(+0.79%)
Apr 29, 2010 11.95 12.76 11.91 12.62 213,735 +0.75(+6.32%)
Apr 28, 2010 11.65 11.90 11.55 11.87 59,501 +0.25(+2.15%)
Apr 27, 2010 11.90 11.94 11.55 11.62 160,691 -0.26(-2.19%)
Apr 26, 2010 12.00 12.12 11.88 11.88 55,361 -0.10(-0.83%)
Apr 23, 2010 12.00 12.01 11.88 11.98 72,125 +0.00(+0.00%)
Apr 22, 2010 12.00 12.06 11.90 11.98 133,229 -0.19(-1.56%)
Apr 21, 2010 12.09 12.24 11.94 12.17 94,550 +0.09(+0.75%)
Apr 20, 2010 11.75 12.14 11.55 12.08 145,494 +0.36(+3.07%)
Apr 19, 2010 11.75 11.87 11.61 11.72 58,275 -0.06(-0.51%)
Apr 16, 2010 12.08 12.11 11.70 11.78 185,446 -0.27(-2.24%)
Apr 15, 2010 12.00 12.07 11.82 12.05 146,778 +0.05(+0.42%)
Apr 14, 2010 11.90 12.03 11.79 12.00 153,879 +0.12(+1.01%)
Apr 13, 2010 11.97 12.00 11.47 11.88 394,706 -0.09(-0.75%)
Apr 12, 2010 11.39 12.00 11.39 11.97 190,793 +0.62(+5.46%)
Apr 09, 2010 11.29 11.66 11.25 11.35 240,003 +0.09(+0.80%)
Apr 08, 2010 10.95 11.32 10.63 11.26 94,619 +0.30(+2.74%)
Apr 07, 2010 11.15 11.25 10.73 10.96 133,529 -0.23(-2.06%)
Apr 06, 2010 11.31 11.47 11.19 11.19 140,724 -0.19(-1.67%)
Apr 05, 2010 11.64 11.70 11.32 11.38 273,834 -0.19(-1.64%)
Apr 01, 2010 11.54 11.57 11.57 11.57 142,900 +0.12(+1.05%)
Mar 31, 2010 11.32 11.70 11.24 11.45 378,917 +0.05(+0.44%)
Mar 30, 2010 11.24 11.49 11.06 11.40 216,522 +0.23(+2.06%)
Mar 29, 2010 10.56 11.60 10.56 11.17 401,210 +0.69(+6.58%)
Mar 26, 2010 10.28 10.56 10.28 10.48 184,486 +0.23(+2.24%)
Mar 25, 2010 10.42 10.67 10.22 10.25 66,230 -0.09(-0.87%)
Mar 24, 2010 10.50 10.73 10.33 10.34 63,644 -0.20(-1.90%)
Mar 23, 2010 10.50 10.61 10.47 10.54 95,684 +0.05(+0.48%)
Mar 22, 2010 10.20 10.56 10.11 10.49 105,181 +0.15(+1.45%)
Mar 19, 2010 10.57 10.57 10.20 10.34 170,156 -0.15(-1.43%)
Mar 18, 2010 10.61 10.66 10.41 10.49 70,760 -0.08(-0.76%)
Mar 17, 2010 10.47 10.74 10.37 10.57 82,387 +0.08(+0.76%)
Mar 16, 2010 10.88 10.98 10.40 10.49 196,453 -0.51(-4.64%)
Mar 15, 2010 10.76 11.00 10.52 11.00 132,169 +0.25(+2.33%)
Mar 12, 2010 10.50 10.81 10.45 10.75 165,303 +0.25(+2.38%)
Mar 11, 2010 10.20 10.50 10.06 10.50 220,366 +0.16(+1.55%)
Mar 10, 2010 9.800 10.35 9.800 10.34 189,222 +0.21(+2.07%)
Mar 09, 2010 9.900 10.16 9.850 10.13 178,227 +0.22(+2.22%)
Mar 08, 2010 10.15 10.17 9.630 9.910 364,539 -0.21(-2.08%)
Mar 05, 2010 10.07 10.19 10.00 10.12 65,532 +0.08(+0.80%)
Mar 04, 2010 10.01 10.18 9.940 10.04 106,797 +0.08(+0.80%)
Mar 03, 2010 10.05 10.43 9.800 9.960 115,695 -0.04(-0.40%)
Mar 02, 2010 10.01 10.23 9.820 10.00 154,642 -0.13(-1.28%)
Mar 01, 2010 10.66 10.79 10.05 10.13 389,519 -0.52(-4.88%)
Feb 26, 2010 9.890 10.94 9.600 10.65 333,840 +0.78(+7.90%)
Feb 25, 2010 9.160 9.870 8.990 9.870 272,847 +0.55(+5.90%)
Feb 24, 2010 9.270 9.490 9.200 9.320 136,063 +0.12(+1.30%)
Feb 23, 2010 9.110 9.260 8.790 9.200 110,512 +0.10(+1.10%)
Feb 22, 2010 9.030 9.310 8.770 9.100 99,450 +0.13(+1.45%)
Feb 19, 2010 7.890 9.000 7.890 8.970 233,337 +0.56(+6.66%)
Feb 18, 2010 8.500 8.570 8.380 8.410 103,587 -0.10(-1.18%)
Feb 17, 2010 8.400 8.520 8.270 8.510 106,750 +0.12(+1.43%)
Feb 16, 2010 8.850 8.850 8.230 8.390 329,902 -0.34(-3.89%)
Feb 12, 2010 8.380 8.730 8.730 8.730 127,700 +0.27(+3.19%)
Feb 11, 2010 8.000 8.460 8.000 8.460 58,439 +0.43(+5.35%)
Feb 10, 2010 7.750 8.280 7.750 8.030 57,382 +0.22(+2.82%)
Feb 09, 2010 7.810 7.870 7.660 7.810 54,560 +0.12(+1.56%)
Feb 08, 2010 8.070 8.070 7.600 7.690 52,372 -0.39(-4.83%)
Feb 05, 2010 7.780 8.080 7.640 8.080 77,271 +0.28(+3.59%)
Feb 04, 2010 7.930 8.080 7.700 7.800 79,326 -0.17(-2.13%)
Feb 03, 2010 8.020 8.330 7.850 7.970 55,883 -0.05(-0.62%)
Feb 02, 2010 8.210 8.290 7.960 8.020 71,480 -0.19(-2.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.