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, 2023 0.5347 0.5347 0.4942 0.4973 1,266,870 -0.01(-1.37%)
Nov 29, 2023 0.5589 0.5702 0.5001 0.5042 1,492,058 -0.04(-7.89%)
Nov 28, 2023 0.5558 0.5747 0.5365 0.5474 1,448,687 -0.01(-1.49%)
Nov 27, 2023 0.5500 0.5898 0.5336 0.5557 4,173,948 -0.02(-4.19%)
Nov 24, 2023 0.5300 0.6000 0.5300 0.5800 4,917,152 +0.06(+10.73%)
Nov 22, 2023 0.5200 0.5594 0.5000 0.5238 4,967,737 +0.02(+4.82%)
Nov 21, 2023 0.6400 0.6400 0.4710 0.4997 10,269,753 -0.14(-21.92%)
Nov 20, 2023 0.7810 0.8000 0.6156 0.6400 15,472,158 -0.64(-50.00%)
Nov 17, 2023 1.340 1.410 1.230 1.280 4,904,562 -0.05(-3.76%)
Nov 16, 2023 1.320 1.350 1.285 1.330 677,748 +0.01(+0.76%)
Nov 15, 2023 1.250 1.339 1.250 1.320 1,823,242 +0.08(+6.45%)
Nov 14, 2023 1.130 1.280 1.130 1.240 1,418,027 +0.15(+13.76%)
Nov 13, 2023 1.100 1.105 1.020 1.090 1,423,644 +0.01(+0.93%)
Nov 10, 2023 1.230 1.230 1.080 1.080 1,035,406 -0.11(-9.62%)
Nov 09, 2023 1.310 1.340 1.160 1.195 943,555 -0.09(-7.36%)
Nov 08, 2023 1.430 1.430 1.270 1.290 1,014,907 -0.11(-8.19%)
Nov 07, 2023 1.420 1.485 1.250 1.405 1,278,990 +0.03(+1.81%)
Nov 06, 2023 1.610 1.610 1.360 1.380 1,372,946 -0.22(-13.75%)
Nov 03, 2023 1.470 1.710 1.440 1.600 1,238,995 +0.19(+13.48%)
Nov 02, 2023 1.400 1.485 1.350 1.410 1,202,865 +0.06(+4.44%)
Nov 01, 2023 1.390 1.390 1.270 1.350 675,785 -0.03(-2.17%)
Oct 31, 2023 1.290 1.410 1.290 1.380 731,254 +0.08(+6.15%)
Oct 30, 2023 1.270 1.320 1.200 1.300 574,713 +0.06(+5.26%)
Oct 27, 2023 1.300 1.314 1.180 1.235 1,110,414 -0.05(-4.26%)
Oct 26, 2023 1.350 1.380 1.245 1.290 1,371,737 -0.09(-6.52%)
Oct 25, 2023 1.470 1.470 1.350 1.380 553,863 -0.11(-7.07%)
Oct 24, 2023 1.470 1.570 1.400 1.485 827,047 +0.07(+4.95%)
Oct 23, 2023 1.570 1.570 1.410 1.415 603,025 -0.16(-10.16%)
Oct 20, 2023 1.700 1.700 1.565 1.575 823,584 -0.09(-5.69%)
Oct 19, 2023 1.760 1.815 1.670 1.670 1,824,425 -0.11(-6.18%)
Oct 18, 2023 1.750 1.799 1.670 1.780 616,176 -0.01(-0.56%)
Oct 17, 2023 1.740 1.873 1.700 1.790 1,213,154 +0.01(+0.28%)
Oct 16, 2023 1.790 1.825 1.705 1.785 1,657,303 +0.07(+4.39%)
Oct 13, 2023 1.530 1.760 1.460 1.710 2,662,112 +0.20(+13.25%)
Oct 12, 2023 1.580 1.600 1.470 1.510 1,364,208 -0.04(-2.58%)
Oct 11, 2023 1.500 1.605 1.440 1.550 1,506,862 +0.08(+5.44%)
Oct 10, 2023 1.250 1.620 1.240 1.470 4,456,564 +0.27(+22.50%)
Oct 09, 2023 1.300 1.320 1.190 1.200 927,825 -0.14(-10.45%)
Oct 06, 2023 1.400 1.405 1.320 1.340 515,337 -0.06(-4.29%)
Oct 05, 2023 1.350 1.420 1.250 1.400 809,853 +0.06(+4.87%)
Oct 04, 2023 1.450 1.450 1.320 1.335 937,440 -0.11(-7.93%)
Oct 03, 2023 1.520 1.530 1.440 1.450 661,504 -0.08(-5.23%)
Oct 02, 2023 1.680 1.740 1.490 1.530 1,025,671 -0.19(-11.05%)
Sep 29, 2023 1.910 1.915 1.680 1.720 1,171,674 -0.18(-9.47%)
Sep 28, 2023 1.680 1.940 1.680 1.900 1,850,675 +0.26(+15.85%)
Sep 27, 2023 1.640 1.735 1.625 1.640 1,626,196 +0.03(+1.86%)
Sep 26, 2023 1.660 1.710 1.600 1.610 808,825 -0.04(-2.42%)
Sep 25, 2023 1.500 1.660 1.623 1.650 1,012,052 +0.15(+10.00%)
Sep 22, 2023 1.460 1.545 1.400 1.500 882,985 +0.06(+4.17%)
Sep 21, 2023 1.500 1.540 1.415 1.440 1,529,431 -0.11(-7.10%)
Sep 20, 2023 1.490 1.670 1.481 1.550 1,612,879 +0.07(+4.73%)
Sep 19, 2023 1.660 1.710 1.470 1.480 3,344,385 -0.22(-12.94%)
Sep 18, 2023 1.700 1.990 1.690 1.700 2,687,599 +0.00(+0.00%)
Sep 15, 2023 1.840 1.860 1.685 1.700 5,889,147 -0.16(-8.60%)
Sep 14, 2023 1.860 2.005 1.800 1.860 1,212,809 +0.06(+3.33%)
Sep 13, 2023 1.960 2.230 1.790 1.800 3,823,829 -0.11(-5.76%)
Sep 12, 2023 1.660 1.940 1.610 1.910 1,155,650 +0.24(+14.37%)
Sep 11, 2023 1.670 1.680 1.625 1.670 1,337,985 +0.04(+2.45%)
Sep 08, 2023 1.820 1.870 1.610 1.630 1,634,232 -0.21(-11.41%)
Sep 07, 2023 1.990 2.010 1.830 1.840 1,732,318 -0.19(-9.36%)
Sep 06, 2023 2.380 2.390 1.920 2.030 2,151,818 -0.34(-14.35%)
Sep 05, 2023 2.550 2.560 2.290 2.370 1,934,640 -0.21(-7.96%)
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.