NASDAQ:NXTM
Delisted
NxStage Medical Stock Price (Quote)
$30.00
+0 (+0%)
At Close: Feb 28, 2019
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $28.71 | $30.00 | Thursday, 28th Feb 2019 NXTM stock ended at $30.00. During the day the stock fluctuated 0% from a day low at $30.00 to a day high of $30.00. |
90 days | $26.00 | $30.00 | |
52 weeks | $23.17 | $30.00 |
Historical NxStage Medical prices
Date | Open | High | Low | Close | Volume |
May 18, 2016 | $17.87 | $18.20 | $17.74 | $18.15 | 364 665 |
May 17, 2016 | $18.11 | $18.29 | $17.73 | $17.90 | 310 417 |
May 16, 2016 | $18.19 | $18.37 | $18.00 | $18.15 | 408 053 |
May 13, 2016 | $17.99 | $18.41 | $17.78 | $17.92 | 517 831 |
May 12, 2016 | $17.89 | $18.11 | $17.72 | $17.99 | 477 007 |
May 11, 2016 | $17.75 | $18.03 | $17.59 | $17.92 | 611 988 |
May 10, 2016 | $17.97 | $18.28 | $17.70 | $18.00 | 604 138 |
May 09, 2016 | $16.87 | $17.96 | $16.75 | $17.89 | 1 049 095 |
May 06, 2016 | $16.15 | $16.83 | $15.97 | $16.80 | 654 845 |
May 05, 2016 | $16.79 | $16.82 | $16.00 | $16.18 | 447 012 |
May 04, 2016 | $17.50 | $18.00 | $15.72 | $16.77 | 1 019 492 |
May 03, 2016 | $16.14 | $17.05 | $16.07 | $16.77 | 575 095 |
May 02, 2016 | $16.12 | $16.52 | $16.12 | $16.27 | 686 583 |
Apr 29, 2016 | $16.53 | $16.61 | $15.68 | $16.12 | 1 112 488 |
Apr 28, 2016 | $16.12 | $16.73 | $16.01 | $16.59 | 617 845 |
Apr 27, 2016 | $15.89 | $16.21 | $15.40 | $16.17 | 230 998 |
Apr 26, 2016 | $15.55 | $16.00 | $15.30 | $15.90 | 574 344 |
Apr 25, 2016 | $15.79 | $15.81 | $15.40 | $15.45 | 261 738 |
Apr 22, 2016 | $15.94 | $16.12 | $15.75 | $15.85 | 339 046 |
Apr 21, 2016 | $15.73 | $16.03 | $15.66 | $15.90 | 296 671 |
Apr 20, 2016 | $15.72 | $15.88 | $15.58 | $15.78 | 375 860 |
Apr 19, 2016 | $15.66 | $15.77 | $15.51 | $15.66 | 408 579 |
Apr 18, 2016 | $15.21 | $15.66 | $15.15 | $15.65 | 222 471 |
Apr 15, 2016 | $15.11 | $15.41 | $14.98 | $15.32 | 348 605 |
Apr 14, 2016 | $14.95 | $15.30 | $14.86 | $15.18 | 411 495 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use NXTM stock historical prices to predict future price movements?
Trend Analysis: Examine the NXTM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the NXTM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.