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 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%)
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%)
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.