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 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 9.860 801,923 -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%)
Jan 03, 2023 8.110 8.510 7.630 7.840 630,635 -0.13(-1.63%)
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%)
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.