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 (%)
Dec 29, 2017 7.470 7.470 7.470 0 -0.17(-2.23%)
Dec 28, 2017 7.740 7.810 7.573 7.640 86,169 -0.12(-1.55%)
Dec 27, 2017 7.610 7.860 7.510 7.760 118,776 +0.07(+0.91%)
Dec 26, 2017 7.850 7.895 7.600 7.690 94,183 -0.16(-2.04%)
Dec 22, 2017 7.840 7.930 7.650 7.850 166,595 -0.08(-1.01%)
Dec 21, 2017 8.170 8.430 7.740 7.930 252,107 -0.31(-3.76%)
Dec 20, 2017 7.650 8.260 7.590 8.240 185,362 +0.59(+7.71%)
Dec 19, 2017 7.720 7.960 7.630 7.650 159,874 -0.08(-1.03%)
Dec 18, 2017 7.950 8.050 7.530 7.730 209,087 -0.11(-1.40%)
Dec 15, 2017 7.975 7.680 7.840 283,001 +0.13(+1.69%)
Dec 14, 2017 7.740 8.020 7.520 7.710 329,312 -0.09(-1.15%)
Dec 13, 2017 7.530 7.930 7.530 7.800 164,091 +0.25(+3.31%)
Dec 12, 2017 7.490 7.640 7.490 7.550 79,384 +0.01(+0.13%)
Dec 11, 2017 7.530 7.820 7.520 7.540 112,990 -0.01(-0.13%)
Dec 08, 2017 7.390 7.750 7.360 7.550 129,170 +0.15(+2.03%)
Dec 07, 2017 7.400 7.455 7.030 7.400 228,920 -0.06(-0.80%)
Dec 06, 2017 7.290 7.560 7.200 7.460 254,340 +0.17(+2.33%)
Dec 05, 2017 7.480 7.490 7.210 7.290 126,415 -0.22(-2.93%)
Dec 04, 2017 7.640 7.700 7.500 7.510 115,721 -0.11(-1.44%)
Dec 01, 2017 7.690 7.720 7.530 7.620 186,592 -0.03(-0.39%)
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%)
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.