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 (%)
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%)
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.