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 (%)
Mar 31, 2023 9.400 10.12 9.380 9.900 850,385 +0.59(+6.34%)
Mar 30, 2023 9.290 9.356 8.990 9.310 357,006 +0.20(+2.20%)
Mar 29, 2023 9.070 9.325 8.900 9.110 368,516 +0.19(+2.13%)
Mar 28, 2023 8.910 9.100 8.830 8.920 512,641 -0.08(-0.89%)
Mar 27, 2023 8.830 9.010 8.600 9.000 466,111 +0.35(+4.05%)
Mar 24, 2023 8.540 8.670 8.255 8.650 519,473 -0.01(-0.12%)
Mar 23, 2023 8.730 9.000 8.590 8.660 443,850 +0.07(+0.81%)
Mar 22, 2023 8.920 9.010 8.390 8.590 674,340 -0.33(-3.70%)
Mar 21, 2023 8.500 9.000 8.465 8.920 532,872 +0.59(+7.08%)
Mar 20, 2023 8.090 8.410 7.910 8.330 650,044 +0.18(+2.21%)
Mar 17, 2023 8.590 8.690 8.130 8.150 1,446,364 -0.53(-6.11%)
Mar 16, 2023 8.500 8.950 8.200 8.680 568,040 +0.05(+0.58%)
Mar 15, 2023 7.930 8.630 7.890 8.630 556,876 +0.55(+6.81%)
Mar 14, 2023 8.580 8.790 7.990 8.080 622,225 -0.16(-1.94%)
Mar 13, 2023 7.800 8.680 7.630 8.240 541,656 +0.26(+3.26%)
Mar 10, 2023 9.160 9.160 7.740 7.980 1,076,148 -1.24(-13.45%)
Mar 09, 2023 9.920 9.950 9.190 9.220 476,279 -0.45(-4.65%)
Mar 08, 2023 9.650 9.920 9.500 9.670 373,163 -0.07(-0.72%)
Mar 07, 2023 10.10 10.31 9.710 9.740 591,261 -0.42(-4.13%)
Mar 06, 2023 10.42 10.63 10.15 10.16 771,377 -0.24(-2.31%)
Mar 03, 2023 9.940 10.63 9.920 10.40 673,719 +0.50(+5.05%)
Mar 02, 2023 8.950 9.910 8.925 9.900 636,756 +0.63(+6.80%)
Mar 01, 2023 10.09 10.21 8.510 9.270 1,210,577 -0.49(-5.02%)
Feb 28, 2023 9.440 10.11 9.410 9.760 889,291 +0.26(+2.74%)
Feb 27, 2023 9.590 9.850 9.390 9.500 1,604,874 +0.13(+1.39%)
Feb 24, 2023 9.400 9.520 9.120 9.370 2,461,467 -0.22(-2.29%)
Feb 23, 2023 9.960 9.990 9.550 9.590 1,967,620 -0.20(-2.04%)
Feb 22, 2023 10.02 10.08 9.760 9.790 588,196 -0.21(-2.10%)
Feb 21, 2023 10.60 10.60 9.930 10.00 635,053 -0.84(-7.75%)
Feb 17, 2023 11.20 11.20 10.49 10.84 1,199,752 -0.38(-3.39%)
Feb 16, 2023 11.23 11.78 11.19 11.22 681,892 -0.29(-2.52%)
Feb 15, 2023 11.44 11.58 11.20 11.51 510,409 +0.15(+1.32%)
Feb 14, 2023 11.13 11.60 10.93 11.36 345,410 +0.09(+0.80%)
Feb 13, 2023 10.93 11.38 10.70 11.27 302,908 +0.34(+3.11%)
Feb 10, 2023 11.06 11.30 10.79 10.93 311,009 -0.36(-3.19%)
Feb 09, 2023 12.15 12.15 11.22 11.29 445,673 -0.70(-5.84%)
Feb 08, 2023 12.11 12.48 11.77 11.99 556,187 -0.19(-1.56%)
Feb 07, 2023 12.01 12.23 11.45 12.18 504,767 +0.09(+0.74%)
Feb 06, 2023 11.92 12.55 11.81 12.09 504,088 +0.01(+0.08%)
Feb 03, 2023 12.15 12.67 11.97 12.08 598,215 -0.49(-3.90%)
Feb 02, 2023 12.06 13.20 11.81 12.57 739,646 +1.22(+10.75%)
Feb 01, 2023 10.60 11.46 10.60 11.35 824,747 +0.77(+7.28%)
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 9.860 802,223 -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%)
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.