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 (%)
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.