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 (%)
May 29, 2009 3.480 3.480 3.300 3.470 141,685 +0.09(+2.66%)
May 28, 2009 3.440 3.450 3.300 3.380 90,943 -0.03(-0.88%)
May 27, 2009 3.120 3.500 3.000 3.410 168,671 +0.33(+10.71%)
May 26, 2009 2.950 3.310 2.930 3.080 201,008 +0.02(+0.65%)
May 22, 2009 2.980 3.180 2.920 3.060 80,018 +0.11(+3.73%)
May 21, 2009 3.040 3.500 2.830 2.950 128,614 -0.12(-3.91%)
May 20, 2009 2.400 3.370 2.400 3.070 542,666 +0.70(+29.54%)
May 19, 2009 2.220 2.400 2.160 2.370 275,252 +0.24(+11.27%)
May 18, 2009 2.060 2.240 2.000 2.130 124,327 +0.16(+8.12%)
May 15, 2009 1.920 2.000 1.900 1.970 156,324 +0.04(+2.07%)
May 14, 2009 2.010 2.120 1.920 1.930 171,000 -0.08(-3.98%)
May 13, 2009 2.060 2.060 1.950 2.010 177,552 -0.08(-3.83%)
May 12, 2009 2.090 2.210 1.950 2.090 101,605 +0.05(+2.45%)
May 11, 2009 2.300 2.360 1.980 2.040 175,681 -0.16(-7.27%)
May 08, 2009 2.180 2.370 2.070 2.200 129,007 +0.05(+2.33%)
May 07, 2009 2.190 2.220 2.060 2.150 167,132 +0.17(+8.59%)
May 06, 2009 2.290 2.400 1.920 1.980 279,266 -0.28(-12.39%)
May 05, 2009 2.320 2.380 2.250 2.260 91,461 -0.07(-3.00%)
May 04, 2009 2.160 2.400 2.160 2.330 77,872 +0.20(+9.39%)
May 01, 2009 2.250 2.290 2.130 2.130 118,283 -0.11(-4.91%)
Apr 30, 2009 2.400 2.400 2.240 2.240 68,616 -0.14(-5.88%)
Apr 29, 2009 2.300 2.420 2.290 2.380 112,027 +0.08(+3.48%)
Apr 28, 2009 2.240 2.310 2.150 2.300 45,267 +0.05(+2.22%)
Apr 27, 2009 2.180 2.330 2.180 2.250 50,651 +0.04(+1.81%)
Apr 24, 2009 2.250 2.270 2.180 2.210 52,869 -0.02(-0.90%)
Apr 23, 2009 2.300 2.310 2.200 2.230 67,476 -0.06(-2.62%)
Apr 22, 2009 2.280 2.300 2.250 2.290 64,868 -0.01(-0.43%)
Apr 21, 2009 2.370 2.509 2.290 2.300 51,110 -0.08(-3.36%)
Apr 20, 2009 2.490 2.599 2.360 2.380 69,718 -0.13(-5.18%)
Apr 17, 2009 2.460 2.560 2.460 2.510 113,317 +0.06(+2.45%)
Apr 16, 2009 2.580 2.610 2.450 2.450 43,813 -0.10(-3.92%)
Apr 15, 2009 2.490 2.550 2.460 2.550 26,476 +0.05(+2.00%)
Apr 14, 2009 2.480 2.610 2.440 2.500 51,896 -0.02(-0.79%)
Apr 13, 2009 2.310 2.540 2.310 2.520 30,260 +0.18(+7.69%)
Apr 09, 2009 2.380 2.580 2.170 2.340 82,310 +0.01(+0.43%)
Apr 08, 2009 2.280 2.430 2.210 2.330 66,196 +0.06(+2.64%)
Apr 07, 2009 2.370 2.430 2.270 2.270 71,414 -0.12(-5.02%)
Apr 06, 2009 2.580 2.580 2.360 2.390 51,424 -0.29(-10.82%)
Apr 03, 2009 2.630 2.680 2.500 2.680 26,298 +0.05(+1.90%)
Apr 02, 2009 2.760 2.760 2.560 2.630 94,823 -0.05(-1.87%)
Apr 01, 2009 2.550 2.790 2.490 2.680 175,969 +0.10(+3.88%)
Mar 31, 2009 2.480 2.590 2.460 2.580 18,101 +0.13(+5.31%)
Mar 30, 2009 2.390 2.540 2.390 2.450 42,737 -0.07(-2.78%)
Mar 26, 2009 2.460 2.550 2.450 2.520 67,177 +0.04(+1.61%)
Mar 25, 2009 2.270 2.580 2.265 2.480 202,183 +0.22(+9.73%)
Mar 24, 2009 2.390 2.440 2.240 2.260 816,257 -0.15(-6.22%)
Mar 23, 2009 2.300 2.500 2.190 2.410 92,696 +0.27(+12.62%)
Mar 20, 2009 2.480 2.510 2.080 2.140 236,749 -0.36(-14.40%)
Mar 19, 2009 2.340 2.510 2.190 2.500 137,008 +0.18(+7.76%)
Mar 18, 2009 2.460 2.460 2.180 2.320 243,390 -0.18(-7.20%)
Mar 17, 2009 2.610 2.640 2.340 2.500 54,605 -0.11(-4.21%)
Mar 16, 2009 2.690 2.840 2.560 2.610 40,557 -0.05(-1.88%)
Mar 13, 2009 2.710 2.810 2.660 2.660 29,132 -0.03(-1.12%)
Mar 12, 2009 2.500 2.710 2.500 2.690 104,759 -0.01(-0.37%)
Mar 11, 2009 2.730 2.840 2.560 2.700 35,503 -0.02(-0.74%)
Mar 10, 2009 2.660 2.870 2.556 2.720 100,999 +0.12(+4.62%)
Mar 09, 2009 2.270 2.800 2.100 2.600 101,433 +0.30(+13.04%)
Mar 06, 2009 2.130 2.440 1.998 2.300 107,610 +0.19(+9.00%)
Mar 05, 2009 2.420 2.820 2.100 2.110 119,880 -0.36(-14.57%)
Mar 04, 2009 2.590 2.655 2.400 2.470 80,104 -0.29(-10.51%)
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.