Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanostring Tech (NQ: NSTG )

0.1053 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 13, 2024 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 (%)
Nov 30, 2017 7.710 7.960 7.600 7.650 168,348 -0.07(-0.91%)
Nov 29, 2017 8.190 8.250 7.600 7.720 252,927 -0.49(-5.97%)
Nov 28, 2017 8.320 8.630 8.120 8.210 88,660 -0.11(-1.32%)
Nov 27, 2017 8.410 8.570 8.240 8.320 139,790 +0.07(+0.85%)
Nov 24, 2017 8.560 8.580 8.210 8.250 75,678 -0.29(-3.40%)
Nov 22, 2017 8.220 8.650 8.220 8.540 132,244 +0.30(+3.64%)
Nov 21, 2017 8.290 8.410 8.150 8.240 155,472 -0.03(-0.36%)
Nov 20, 2017 8.380 8.410 8.200 8.270 111,059 -0.09(-1.08%)
Nov 17, 2017 8.340 8.460 8.180 8.360 122,867 -0.04(-0.48%)
Nov 16, 2017 7.990 8.510 7.860 8.400 189,602 +0.40(+5.00%)
Nov 15, 2017 7.940 8.120 7.720 8.000 141,953 +0.02(+0.25%)
Nov 14, 2017 8.110 8.200 7.947 7.980 165,414 -0.16(-1.97%)
Nov 13, 2017 8.190 8.320 8.060 8.140 246,891 -0.16(-1.93%)
Nov 10, 2017 8.240 8.355 8.180 8.300 145,008 +0.02(+0.24%)
Nov 09, 2017 7.820 8.380 7.820 8.280 221,456 +0.30(+3.76%)
Nov 08, 2017 8.100 8.110 7.940 7.980 249,412 -0.10(-1.24%)
Nov 07, 2017 8.350 8.390 7.980 8.080 267,035 -0.24(-2.88%)
Nov 06, 2017 7.700 8.446 7.700 8.320 344,648 +0.53(+6.80%)
Nov 03, 2017 9.090 9.340 7.321 7.790 1,256,337 -1.99(-20.35%)
Nov 02, 2017 9.890 10.04 9.690 9.780 170,474 -0.13(-1.31%)
Nov 01, 2017 9.970 9.990 9.557 9.910 210,759 -0.05(-0.50%)
Oct 31, 2017 9.700 10.21 9.410 9.960 328,515 +0.24(+2.47%)
Oct 30, 2017 9.680 9.880 9.530 9.720 144,789 -0.05(-0.51%)
Oct 27, 2017 9.850 9.870 9.490 9.770 237,097 -0.15(-1.51%)
Oct 26, 2017 9.240 10.06 9.180 9.920 240,656 +0.74(+8.06%)
Oct 25, 2017 9.200 9.355 9.050 9.180 466,182 -0.03(-0.33%)
Oct 24, 2017 9.770 9.800 9.190 9.210 388,100 -0.57(-5.83%)
Oct 23, 2017 10.16 10.16 9.670 9.780 303,053 -0.45(-4.40%)
Oct 20, 2017 10.64 10.92 10.21 10.23 274,478 -0.30(-2.85%)
Oct 19, 2017 10.34 10.62 10.20 10.53 177,748 +0.10(+0.96%)
Oct 18, 2017 10.39 10.48 10.00 10.43 185,950 +0.04(+0.38%)
Oct 17, 2017 10.12 10.48 9.720 10.39 414,820 +0.31(+3.08%)
Oct 16, 2017 11.18 11.50 10.06 10.08 299,395 -0.96(-8.70%)
Oct 13, 2017 11.28 11.47 10.80 11.04 575,120 -0.26(-2.30%)
Oct 12, 2017 12.26 12.50 9.560 11.30 2,303,317 -4.36(-27.84%)
Oct 11, 2017 15.65 15.77 15.52 15.66 52,149 +0.02(+0.13%)
Oct 10, 2017 15.69 15.90 15.43 15.64 80,341 +0.16(+1.03%)
Oct 09, 2017 16.15 16.15 15.42 15.48 69,026 -0.70(-4.33%)
Oct 06, 2017 16.25 16.34 15.97 16.18 272,214 +0.08(+0.50%)
Oct 05, 2017 16.25 16.35 16.04 16.10 120,566 -0.14(-0.86%)
Oct 04, 2017 16.24 16.48 15.90 16.24 186,251 -0.09(-0.55%)
Oct 03, 2017 16.58 16.58 16.03 16.33 129,603 -0.22(-1.33%)
Oct 02, 2017 16.20 16.59 16.20 16.55 138,820 +0.39(+2.41%)
Sep 29, 2017 16.10 16.32 16.09 16.16 43,689 +0.01(+0.06%)
Sep 28, 2017 16.26 16.26 15.91 16.15 79,004 -0.11(-0.68%)
Sep 27, 2017 15.77 16.36 15.77 16.26 94,304 +0.49(+3.11%)
Sep 26, 2017 15.82 15.95 15.65 15.77 60,584 -0.09(-0.57%)
Sep 25, 2017 15.40 15.88 15.39 15.86 89,395 +0.22(+1.41%)
Sep 22, 2017 15.51 15.68 15.37 15.64 194,493 +0.17(+1.10%)
Sep 21, 2017 15.67 15.67 15.36 15.47 140,103 -0.26(-1.65%)
Sep 20, 2017 16.09 16.09 15.53 15.73 120,068 -0.37(-2.30%)
Sep 19, 2017 15.90 16.14 15.83 16.10 90,446 +0.23(+1.45%)
Sep 18, 2017 15.90 16.42 15.77 15.87 202,707 +0.02(+0.13%)
Sep 15, 2017 16.29 16.36 15.75 15.85 465,967 -0.40(-2.46%)
Sep 14, 2017 16.58 16.58 15.89 16.25 237,574 -0.32(-1.93%)
Sep 13, 2017 16.36 16.70 16.21 16.57 643,443 +0.14(+0.85%)
Sep 12, 2017 15.73 16.75 15.72 16.43 719,713 +0.78(+4.98%)
Sep 11, 2017 15.69 15.75 15.45 15.65 147,269 -0.04(-0.25%)
Sep 08, 2017 15.50 15.81 15.45 15.69 148,048 +0.09(+0.58%)
Sep 07, 2017 15.49 15.63 15.12 15.60 336,241 +0.08(+0.52%)
Sep 06, 2017 15.56 15.61 15.41 15.52 95,130 -0.03(-0.19%)
Sep 05, 2017 15.51 15.64 15.30 15.55 178,147 +0.02(+0.13%)
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.