NxStage Medical Inc (NXTM) Historical Stock Data

Historical Data

In the past 30 trading days, NXTM is up 0.11% a day on average. There have been 21 days where NxStage Medical Inc closed green and 9 days where NXTM closed red.

Date	Open	Close	Change	Low	High	Volume
2019-02-21	30.00	30.00	↑$0.00 (0.00%)	29.98	30.00	2.60M
2019-02-20	29.98	29.99	↑$0.01 (0.03%)	29.98	30.00	12.18M
2019-02-19	29.20	29.65	↑$0.45 (1.54%)	29.11	29.75	3.79M
2019-02-15	29.20	29.30	↑$0.10 (0.34%)	29.06	29.36	726.08K
2019-02-14	29.16	29.17	↑$0.01 (0.03%)	29.15	29.23	381.77K
2019-02-13	29.16	29.17	↑$0.01 (0.03%)	29.16	29.21	480.31K
2019-02-12	29.18	29.17	↓$0.01 (-0.03%)	29.14	29.21	568.67K
2019-02-11	29.19	29.16	↓$0.03 (-0.10%)	29.09	29.19	462.03K
2019-02-08	29.13	29.15	↑$0.02 (0.07%)	29.13	29.17	296.82K
2019-02-07	29.12	29.15	↑$0.03 (0.10%)	29.01	29.18	423.50K
2019-02-06	29.22	29.16	↓$0.06 (-0.21%)	29.10	29.26	1.17M
2019-02-05	29.22	29.25	↑$0.03 (0.10%)	29.17	29.34	340.52K
2019-02-04	29.16	29.23	↑$0.07 (0.24%)	29.16	29.32	543.65K
2019-02-01	29.11	29.15	↑$0.04 (0.14%)	29.04	29.22	706.16K
2019-01-31	28.86	29.07	↑$0.21 (0.73%)	28.86	29.15	713.07K
2019-01-30	28.86	28.95	↑$0.09 (0.31%)	28.85	29.06	849.89K
2019-01-29	28.85	28.85	↑$0.00 (0.00%)	28.71	28.94	2.70M
2019-01-28	28.45	28.52	↑$0.07 (0.25%)	28.21	28.57	209.38K
2019-01-25	28.32	28.44	↑$0.12 (0.42%)	28.00	28.48	697.56K
2019-01-24	28.50	28.28	↓$0.22 (-0.77%)	28.25	28.68	737.69K
2019-01-23	28.36	28.44	↑$0.08 (0.28%)	28.07	28.44	533.98K
2019-01-22	28.45	28.36	↓$0.09 (-0.32%)	28.31	28.48	674.57K
2019-01-18	28.55	28.50	↓$0.05 (-0.18%)	28.35	28.75	738.37K
2019-01-17	28.71	28.65	↓$0.06 (-0.21%)	28.51	28.83	391.20K
2019-01-16	28.83	28.81	↓$0.02 (-0.07%)	28.74	28.98	467.74K
2019-01-15	28.81	28.84	↑$0.03 (0.10%)	28.74	28.99	235.30K
2019-01-14	28.89	28.75	↓$0.14 (-0.48%)	28.58	28.89	443.52K
2019-01-11	28.78	28.90	↑$0.12 (0.42%)	28.78	28.93	185.86K
2019-01-10	28.69	28.72	↑$0.03 (0.10%)	28.67	28.86	297.90K
2019-01-09	28.57	28.71	↑$0.14 (0.49%)	28.57	28.79	701.71K