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, 2024 0.4011 0.4715 0.4011 0.4116 796,587 -0.00(-0.63%)
Jan 30, 2024 0.4198 0.4350 0.4045 0.4142 246,330 -0.02(-3.81%)
Jan 29, 2024 0.4116 0.4328 0.4001 0.4306 380,701 +0.03(+7.62%)
Jan 26, 2024 0.4000 0.4423 0.3951 0.4001 511,907 +0.01(+3.68%)
Jan 25, 2024 0.4104 0.4154 0.3805 0.3859 635,803 -0.02(-4.03%)
Jan 24, 2024 0.4260 0.4603 0.4000 0.4021 536,952 -0.03(-7.99%)
Jan 23, 2024 0.4840 0.4840 0.4200 0.4370 606,306 -0.02(-4.81%)
Jan 22, 2024 0.4700 0.5000 0.4500 0.4591 749,393 +0.02(+4.34%)
Jan 19, 2024 0.4227 0.4476 0.3930 0.4400 445,796 +0.02(+4.54%)
Jan 18, 2024 0.4003 0.4269 0.3601 0.4209 1,543,691 +0.02(+5.70%)
Jan 17, 2024 0.3987 0.4152 0.3805 0.3982 388,934 -0.01(-2.97%)
Jan 16, 2024 0.4000 0.4169 0.3800 0.4104 1,259,564 +0.01(+2.60%)
Jan 12, 2024 0.4679 0.4679 0.3799 0.4000 1,354,472 -0.04(-9.09%)
Jan 11, 2024 0.5168 0.5168 0.4312 0.4400 1,867,474 -0.06(-11.72%)
Jan 10, 2024 0.5411 0.5600 0.4905 0.4984 1,322,021 -0.05(-8.72%)
Jan 09, 2024 0.5600 0.5851 0.5400 0.5460 858,109 -0.03(-4.76%)
Jan 08, 2024 0.6000 0.6100 0.5600 0.5733 1,307,619 +0.03(+5.72%)
Jan 05, 2024 0.6200 0.6200 0.5149 0.5423 1,426,179 -0.05(-7.87%)
Jan 04, 2024 0.6000 0.6395 0.5800 0.5886 590,416 +0.01(+1.48%)
Jan 03, 2024 0.7350 0.7510 0.5605 0.5800 1,452,371 -0.15(-20.77%)
Jan 02, 2024 0.7589 0.8430 0.7300 0.7320 838,108 -0.02(-2.19%)
Dec 29, 2023 0.7800 0.8000 0.7350 0.7484 924,467 -0.05(-5.84%)
Dec 28, 2023 0.7308 0.8800 0.7300 0.7948 1,621,955 +0.07(+9.18%)
Dec 27, 2023 0.7100 0.7474 0.7000 0.7280 1,047,801 +0.04(+6.46%)
Dec 26, 2023 0.8000 0.8541 0.6828 0.6838 1,294,513 -0.11(-14.34%)
Dec 22, 2023 0.7900 0.9399 0.7772 0.7983 2,478,642 +0.01(+1.40%)
Dec 21, 2023 0.6500 0.8000 0.6300 0.7873 1,855,277 +0.13(+19.85%)
Dec 20, 2023 0.6850 0.7000 0.6023 0.6569 1,799,701 -0.05(-7.30%)
Dec 19, 2023 0.5300 0.7299 0.5300 0.7086 3,554,791 +0.17(+32.00%)
Dec 18, 2023 0.5529 0.5718 0.5327 0.5368 803,760 -0.00(-0.61%)
Dec 15, 2023 0.5676 0.5900 0.5325 0.5401 1,762,033 -0.04(-6.28%)
Dec 14, 2023 0.5625 0.6020 0.5612 0.5763 1,841,137 +0.03(+5.43%)
Dec 13, 2023 0.5333 0.5661 0.5167 0.5466 1,175,343 +0.01(+1.96%)
Dec 12, 2023 0.5500 0.5619 0.5211 0.5361 558,609 -0.01(-1.81%)
Dec 11, 2023 0.5689 0.5742 0.5429 0.5460 340,558 -0.03(-4.91%)
Dec 08, 2023 0.5900 0.5900 0.5667 0.5742 463,595 -0.01(-1.29%)
Dec 07, 2023 0.5875 0.5950 0.5500 0.5817 792,456 -0.01(-1.12%)
Dec 06, 2023 0.5500 0.6000 0.5337 0.5883 982,617 +0.04(+7.18%)
Dec 05, 2023 0.6060 0.6060 0.5455 0.5489 762,817 -0.05(-7.61%)
Dec 04, 2023 0.5500 0.6113 0.5500 0.5941 1,621,633 +0.04(+7.16%)
Dec 01, 2023 0.5000 0.5580 0.4928 0.5544 2,431,278 +0.06(+11.48%)
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%)
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.