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 (%)
Jan 31, 2023 10.48 10.89 10.40 10.58 740,512 +0.13(+1.24%)
Jan 30, 2023 10.55 10.72 10.08 10.45 561,573 -0.33(-3.06%)
Jan 27, 2023 10.26 10.85 10.09 10.78 362,841 +0.39(+3.75%)
Jan 26, 2023 10.53 10.76 10.08 10.39 303,073 -0.09(-0.86%)
Jan 25, 2023 10.24 10.51 9.760 10.48 345,216 +0.13(+1.26%)
Jan 24, 2023 10.62 11.07 10.23 10.35 396,204 -0.52(-4.78%)
Jan 23, 2023 10.50 11.03 10.49 10.87 400,304 +0.41(+3.92%)
Jan 20, 2023 10.11 10.53 9.960 10.46 472,777 +0.50(+5.02%)
Jan 19, 2023 10.44 10.60 9.930 9.960 420,384 -0.74(-6.92%)
Jan 18, 2023 10.86 11.29 10.68 10.70 909,148 +0.02(+0.19%)
Jan 17, 2023 10.12 10.72 9.750 10.68 719,341 +0.54(+5.33%)
Jan 13, 2023 9.820 10.23 9.800 10.14 398,554 +0.10(+1.00%)
Jan 12, 2023 10.05 10.11 9.460 10.04 539,369 +0.14(+1.41%)
Jan 11, 2023 9.980 10.31 9.630 9.900 657,185 +0.04(+0.41%)
Jan 10, 2023 10.00 10.39 9.810 9.860 801,923 -0.14(-1.40%)
Jan 09, 2023 8.310 10.27 8.252 10.00 1,193,075 +2.06(+25.94%)
Jan 06, 2023 7.830 8.070 7.300 7.940 690,072 +0.09(+1.15%)
Jan 05, 2023 7.930 8.260 7.640 7.850 548,707 -0.22(-2.73%)
Jan 04, 2023 7.920 8.190 7.800 8.070 598,862 +0.23(+2.93%)
Jan 03, 2023 8.110 8.510 7.630 7.840 630,635 -0.13(-1.63%)
Dec 30, 2022 7.670 8.000 7.550 7.970 458,284 +0.07(+0.89%)
Dec 29, 2022 6.990 7.945 6.820 7.900 681,384 +1.01(+14.66%)
Dec 28, 2022 6.860 7.180 6.825 6.890 459,557 +0.03(+0.44%)
Dec 27, 2022 7.290 7.360 6.800 6.860 479,772 -0.48(-6.54%)
Dec 23, 2022 7.530 7.630 7.240 7.340 428,600 -0.22(-2.91%)
Dec 22, 2022 7.590 7.700 7.170 7.560 612,043 -0.05(-0.66%)
Dec 21, 2022 7.560 7.854 7.490 7.610 496,839 +0.16(+2.15%)
Dec 20, 2022 7.470 7.650 7.355 7.450 757,769 -0.14(-1.84%)
Dec 19, 2022 8.220 8.220 7.470 7.590 1,004,352 -0.64(-7.78%)
Dec 16, 2022 8.090 8.380 7.862 8.230 1,433,373 -0.12(-1.44%)
Dec 15, 2022 8.590 8.700 8.020 8.350 1,488,050 +0.71(+9.29%)
Dec 14, 2022 7.670 7.850 7.480 7.640 754,264 -0.06(-0.78%)
Dec 13, 2022 7.820 8.220 7.560 7.700 915,604 +0.29(+3.91%)
Dec 12, 2022 7.340 7.510 7.200 7.410 697,776 +0.12(+1.65%)
Dec 09, 2022 7.780 7.970 7.290 7.290 549,323 -0.54(-6.90%)
Dec 08, 2022 7.130 7.905 6.930 7.830 829,168 +0.77(+10.91%)
Dec 07, 2022 7.180 7.340 7.010 7.060 487,170 -0.04(-0.56%)
Dec 06, 2022 7.010 7.145 6.810 7.100 644,205 +0.04(+0.57%)
Dec 05, 2022 7.200 7.325 6.860 7.060 705,699 -0.19(-2.62%)
Dec 02, 2022 6.940 7.330 6.540 7.250 568,177 +0.13(+1.83%)
Dec 01, 2022 7.160 7.410 6.940 7.120 869,876 +0.13(+1.86%)
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%)
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.