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, 2022 6.110 7.000 6.080 6.990 759,439 +0.88(+14.40%)
Nov 29, 2022 5.880 6.235 5.830 6.110 894,858 +0.24(+4.09%)
Nov 28, 2022 6.250 6.480 5.790 5.870 774,731 -0.44(-6.97%)
Nov 25, 2022 6.480 6.480 6.220 6.310 298,656 -0.18(-2.77%)
Nov 23, 2022 6.520 6.770 6.340 6.490 465,131 -0.05(-0.76%)
Nov 22, 2022 6.690 6.690 6.280 6.540 764,506 -0.12(-1.80%)
Nov 21, 2022 6.610 6.790 6.460 6.660 890,153 -0.07(-1.04%)
Nov 18, 2022 6.900 7.010 6.580 6.730 757,290 +0.09(+1.36%)
Nov 17, 2022 6.870 6.880 6.180 6.640 2,058,368 -0.50(-7.00%)
Nov 16, 2022 7.420 7.540 6.890 7.140 966,986 -0.45(-5.93%)
Nov 15, 2022 7.990 8.305 7.540 7.590 832,906 -0.08(-1.04%)
Nov 14, 2022 8.170 8.290 7.490 7.670 1,707,864 -0.62(-7.48%)
Nov 11, 2022 7.300 9.030 7.270 8.290 1,913,558 +0.97(+13.25%)
Nov 10, 2022 6.290 7.550 6.270 7.320 3,185,800 +1.46(+24.91%)
Nov 09, 2022 6.140 6.430 5.730 5.860 2,780,729 -0.36(-5.79%)
Nov 08, 2022 7.590 7.810 4.370 6.220 12,179,386 -3.00(-32.54%)
Nov 07, 2022 9.760 9.800 9.070 9.220 817,179 -0.40(-4.16%)
Nov 04, 2022 9.820 9.830 9.220 9.620 745,347 +0.02(+0.21%)
Nov 03, 2022 9.240 9.765 9.220 9.600 969,944 +0.20(+2.13%)
Nov 02, 2022 10.66 9.380 9.400 893,698 -1.30(-12.15%)
Nov 01, 2022 10.73 11.06 10.59 10.70 1,191,206 +0.24(+2.29%)
Oct 31, 2022 10.40 10.71 10.32 10.46 1,087,629 -0.04(-0.38%)
Oct 28, 2022 10.39 10.58 10.05 10.50 414,432 +0.12(+1.16%)
Oct 27, 2022 11.27 11.40 10.36 10.38 416,324 -0.72(-6.49%)
Oct 26, 2022 10.39 11.22 10.23 11.10 771,677 +0.65(+6.22%)
Oct 25, 2022 9.860 10.80 9.860 10.45 896,630 +0.70(+7.18%)
Oct 24, 2022 9.560 9.830 9.000 9.750 764,470 +0.23(+2.42%)
Oct 21, 2022 9.600 9.600 9.190 9.520 742,455 -0.05(-0.52%)
Oct 20, 2022 9.260 9.895 9.100 9.570 1,046,195 +0.29(+3.13%)
Oct 19, 2022 10.72 10.72 9.200 9.280 1,043,097 -1.74(-15.79%)
Oct 18, 2022 11.64 12.03 10.95 11.02 778,973 -0.14(-1.25%)
Oct 17, 2022 10.97 11.57 10.78 11.16 700,511 +0.66(+6.29%)
Oct 14, 2022 11.09 11.31 10.46 10.50 732,598 -0.41(-3.76%)
Oct 13, 2022 10.47 11.24 10.14 10.91 800,701 +0.18(+1.68%)
Oct 12, 2022 10.25 10.75 9.830 10.73 921,959 +0.51(+4.99%)
Oct 11, 2022 11.11 11.11 9.800 10.22 845,299 -0.94(-8.42%)
Oct 10, 2022 11.89 11.90 10.63 11.16 880,438 -0.77(-6.45%)
Oct 07, 2022 13.15 13.17 11.74 11.93 661,312 -1.62(-11.96%)
Oct 06, 2022 13.58 13.97 13.31 13.55 337,011 -0.05(-0.37%)
Oct 05, 2022 13.39 13.71 12.91 13.60 619,796 -0.14(-1.02%)
Oct 04, 2022 13.21 13.91 13.21 13.74 1,510,547 +0.99(+7.76%)
Oct 03, 2022 12.66 13.26 12.33 12.75 599,967 -0.02(-0.16%)
Sep 30, 2022 12.51 13.27 12.51 12.77 1,626,175 +0.05(+0.39%)
Sep 29, 2022 13.59 13.76 12.63 12.72 1,819,402 -1.03(-7.49%)
Sep 28, 2022 13.04 13.97 13.02 13.75 1,642,534 +1.11(+8.78%)
Sep 27, 2022 13.41 13.41 12.53 12.64 574,402 -0.22(-1.71%)
Sep 26, 2022 12.93 13.36 12.71 12.86 474,142 -0.15(-1.15%)
Sep 23, 2022 12.86 13.30 12.74 13.01 769,171 -0.11(-0.84%)
Sep 22, 2022 14.56 14.57 13.09 13.12 607,884 -1.55(-10.57%)
Sep 21, 2022 14.80 15.45 14.31 14.67 539,073 +0.00(+0.00%)
Sep 20, 2022 14.38 14.96 14.26 14.67 437,964 +0.06(+0.41%)
Sep 19, 2022 13.50 14.64 13.36 14.61 431,047 +0.75(+5.41%)
Sep 16, 2022 15.28 15.28 13.81 13.86 1,198,466 -1.86(-11.83%)
Sep 15, 2022 14.92 16.47 14.62 15.72 812,461 +0.55(+3.63%)
Sep 14, 2022 15.15 15.55 14.58 15.17 730,539 +0.02(+0.13%)
Sep 13, 2022 15.19 15.37 14.50 15.15 645,194 -0.98(-6.08%)
Sep 12, 2022 15.96 16.18 15.57 16.13 560,865 +0.17(+1.07%)
Sep 09, 2022 15.94 16.37 15.62 15.96 462,645 +0.21(+1.33%)
Sep 08, 2022 13.63 15.75 13.44 15.75 759,750 +1.88(+13.55%)
Sep 07, 2022 13.16 13.95 13.01 13.87 528,189 +0.71(+5.40%)
Sep 06, 2022 13.17 13.36 12.92 13.16 367,744 -0.03(-0.23%)
Sep 02, 2022 13.79 13.79 12.88 13.19 747,152 -0.46(-3.37%)
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.