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 (%)
Feb 13, 2024 0.1053 0 -0.06(-37.43%)
Feb 12, 2024 0.2439 0.2700 0.1620 0.1683 57,756,752 -0.06(-26.83%)
Feb 09, 2024 0.1500 0.3797 0.1450 0.2300 419,200,576 +0.11(+97.93%)
Feb 08, 2024 0.0552 0.2816 0.0510 0.1162 392,975,776 +0.06(+118.42%)
Feb 07, 2024 0.0805 0.0900 0.0505 0.0532 26,454,944 -0.04(-41.98%)
Feb 06, 2024 0.1060 0.1161 0.0719 0.0917 57,900,320 -0.01(-10.88%)
Feb 05, 2024 0.1850 0.1872 0.1000 0.1029 33,965,908 -0.37(-78.02%)
Feb 02, 2024 0.4974 0.5300 0.4611 0.4681 636,928 -0.05(-9.44%)
Feb 01, 2024 0.4200 0.5500 0.4200 0.5169 1,744,394 +0.11(+25.58%)
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 10,269,353 -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%)
Sep 01, 2023 2.590 2.759 2.540 2.575 1,622,723 +0.02(+0.59%)
Aug 31, 2023 2.800 2.936 2.543 2.560 4,273,065 -0.24(-8.57%)
Aug 30, 2023 3.000 3.050 2.790 2.800 1,189,144 -0.17(-5.72%)
Aug 29, 2023 2.740 3.150 2.675 2.970 1,418,180 +0.22(+8.00%)
Aug 28, 2023 2.850 2.900 2.750 2.750 821,193 -0.07(-2.48%)
Aug 25, 2023 2.850 2.980 2.760 2.820 1,578,712 -0.05(-1.74%)
Aug 24, 2023 2.870 2.970 2.820 2.870 810,770 +0.00(+0.00%)
Aug 23, 2023 2.730 2.980 2.730 2.870 1,201,866 +0.14(+5.13%)
Aug 22, 2023 2.650 2.790 2.590 2.730 916,006 +0.07(+2.63%)
Aug 21, 2023 2.770 2.770 2.650 2.660 617,484 -0.06(-2.21%)
Aug 18, 2023 2.760 2.810 2.650 2.720 1,022,658 -0.07(-2.51%)
Aug 17, 2023 2.830 2.915 2.780 2.790 1,239,054 -0.03(-1.06%)
Aug 16, 2023 2.950 3.000 2.800 2.820 864,127 -0.14(-4.73%)
Aug 15, 2023 3.010 3.070 2.910 2.960 767,942 -0.09(-2.95%)
Aug 14, 2023 3.110 3.110 2.930 3.050 897,746 -0.02(-0.65%)
Aug 11, 2023 3.100 3.140 3.000 3.070 861,549 -0.08(-2.54%)
Aug 10, 2023 3.220 3.240 3.090 3.150 1,050,825 -0.06(-1.87%)
Aug 09, 2023 3.500 3.530 3.155 3.210 1,039,718 -0.30(-8.55%)
Aug 08, 2023 3.550 3.590 3.390 3.510 1,589,511 -0.08(-2.09%)
Aug 07, 2023 3.930 3.930 3.480 3.585 1,520,854 -0.29(-7.36%)
Aug 04, 2023 3.560 4.039 3.210 3.870 1,697,398 +0.31(+8.86%)
Aug 03, 2023 3.790 3.840 3.550 3.555 989,180 -0.27(-7.06%)
Aug 02, 2023 4.210 4.250 3.800 3.825 1,127,558 -0.48(-11.25%)
Aug 01, 2023 4.660 4.660 4.270 4.310 999,870 -0.45(-9.45%)
Jul 31, 2023 4.670 4.810 4.600 4.760 595,018 +0.11(+2.37%)
Jul 28, 2023 4.550 4.790 4.500 4.650 906,734 +0.15(+3.33%)
Jul 27, 2023 4.520 4.560 4.360 4.500 740,105 +0.01(+0.22%)
Jul 26, 2023 4.380 4.500 4.300 4.490 391,243 +0.07(+1.58%)
Jul 25, 2023 4.060 4.535 4.060 4.420 787,226 +0.31(+7.54%)
Jul 24, 2023 4.330 4.380 4.060 4.110 682,408 -0.20(-4.64%)
Jul 21, 2023 4.510 4.521 4.189 4.310 800,902 -0.16(-3.47%)
Jul 20, 2023 4.330 4.620 4.250 4.465 875,838 +0.13(+3.12%)
Jul 19, 2023 4.040 4.680 4.040 4.330 2,121,318 +0.29(+7.18%)
Jul 18, 2023 4.020 4.220 3.960 4.040 942,365 +0.01(+0.25%)
Jul 17, 2023 3.920 4.130 3.730 4.030 1,124,097 +0.11(+2.81%)
Jul 14, 2023 4.170 4.170 3.890 3.920 904,182 -0.27(-6.44%)
Jul 13, 2023 4.570 4.730 3.900 4.190 2,404,442 -0.35(-7.71%)
Jul 12, 2023 4.610 4.800 4.470 4.540 1,601,220 +0.03(+0.67%)
Jul 11, 2023 4.410 4.710 4.380 4.510 2,571,284 +0.11(+2.50%)
Jul 10, 2023 4.220 5.180 4.100 4.400 8,820,054 +0.70(+18.92%)
Jul 07, 2023 3.560 3.750 3.505 3.700 810,271 +0.13(+3.64%)
Jul 06, 2023 3.770 3.780 3.540 3.570 1,299,663 -0.29(-7.51%)
Jul 05, 2023 4.070 4.070 3.840 3.860 881,945 -0.10(-2.53%)
Jul 03, 2023 4.050 4.130 3.940 3.960 395,773 -0.09(-2.22%)
Jun 30, 2023 4.020 4.140 3.890 4.050 1,084,057 +0.08(+2.02%)
Jun 29, 2023 3.920 4.070 3.795 3.970 1,251,664 +0.02(+0.51%)
Jun 28, 2023 3.990 4.010 3.780 3.950 1,647,327 -0.09(-2.23%)
Jun 27, 2023 4.170 4.196 4.005 4.040 1,317,044 -0.11(-2.65%)
Jun 26, 2023 4.040 4.205 3.940 4.150 1,261,206 +0.12(+2.98%)
Jun 23, 2023 4.010 4.120 3.875 4.030 2,110,254 -0.02(-0.49%)
Jun 22, 2023 4.350 4.360 4.032 4.050 1,494,636 -0.32(-7.32%)
Jun 21, 2023 4.730 4.790 4.320 4.370 1,348,935 -0.37(-7.81%)
Jun 20, 2023 5.000 5.000 4.710 4.740 1,165,407 -0.28(-5.58%)
Jun 16, 2023 5.260 5.350 5.005 5.020 1,282,553 -0.17(-3.28%)
Jun 15, 2023 5.250 5.330 5.072 5.190 1,206,032 -0.14(-2.63%)
Jun 14, 2023 5.780 5.790 5.320 5.330 712,690 -0.42(-7.30%)
Jun 13, 2023 5.620 5.815 5.429 5.750 834,771 +0.17(+3.05%)
Jun 12, 2023 5.490 5.695 5.370 5.580 699,991 +0.10(+1.82%)
Jun 09, 2023 5.760 5.980 5.470 5.480 1,471,213 -0.17(-3.01%)
Jun 08, 2023 6.120 6.120 5.530 5.650 1,280,744 -0.50(-8.13%)
Jun 07, 2023 5.940 6.290 5.890 6.150 1,263,159 +0.23(+3.89%)
Jun 06, 2023 5.690 6.180 5.530 5.920 1,411,164 +0.22(+3.86%)
Jun 05, 2023 5.700 5.865 5.560 5.700 1,558,879 -0.09(-1.55%)
Jun 02, 2023 5.850 5.980 5.695 5.790 1,513,451 +0.06(+1.05%)
Jun 01, 2023 5.850 5.920 5.580 5.730 1,121,828 -0.16(-2.72%)
May 31, 2023 6.020 6.200 5.690 5.890 1,397,606 -0.19(-3.13%)
May 30, 2023 6.120 6.650 5.965 6.080 1,743,612 +0.30(+5.19%)
May 26, 2023 5.660 6.140 5.610 5.780 2,310,329 +0.33(+6.06%)
May 25, 2023 5.800 5.880 5.360 5.450 766,307 -0.24(-4.22%)
May 24, 2023 5.600 5.800 5.310 5.690 2,000,196 +0.04(+0.71%)
May 23, 2023 6.360 6.670 5.570 5.650 5,587,825 -0.61(-9.74%)
May 22, 2023 5.610 6.550 5.490 6.260 2,847,242 +0.62(+10.99%)
May 19, 2023 6.080 6.080 5.420 5.640 2,943,095 -0.40(-6.62%)
May 18, 2023 7.830 7.840 5.920 6.040 7,821,825 -2.47(-29.02%)
May 17, 2023 8.230 8.540 8.090 8.510 351,158 +0.37(+4.55%)
May 16, 2023 8.060 8.330 7.940 8.140 612,627 -0.28(-3.33%)
May 15, 2023 8.520 8.820 8.400 8.420 980,845 -0.08(-0.94%)
May 12, 2023 8.730 8.885 8.480 8.500 698,121 -0.21(-2.41%)
May 11, 2023 8.280 8.720 8.170 8.710 534,453 +0.33(+3.94%)
May 10, 2023 8.650 8.870 8.330 8.380 400,404 -0.02(-0.24%)
May 09, 2023 8.440 8.570 8.050 8.400 439,761 -0.19(-2.21%)
May 08, 2023 9.010 9.220 8.420 8.590 666,532 -0.41(-4.56%)
May 05, 2023 9.520 9.570 8.630 9.000 731,990 -0.26(-2.81%)
May 04, 2023 10.40 11.02 9.010 9.260 867,247 -0.52(-5.32%)
May 03, 2023 9.460 9.980 9.460 9.780 856,405 +0.39(+4.15%)
May 02, 2023 9.760 9.810 9.240 9.390 438,004 -0.46(-4.67%)
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.