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 (%)
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%)
May 01, 2023 9.920 10.13 9.660 9.850 338,474 +0.05(+0.51%)
Apr 28, 2023 9.240 10.06 9.000 9.800 616,160 +0.64(+6.99%)
Apr 27, 2023 8.980 9.280 8.740 9.160 466,002 +0.17(+1.89%)
Apr 26, 2023 9.170 9.250 8.910 8.990 375,259 -0.24(-2.60%)
Apr 25, 2023 9.790 9.790 9.100 9.230 463,482 -0.76(-7.61%)
Apr 24, 2023 10.15 10.15 9.900 9.990 327,211 -0.03(-0.30%)
Apr 21, 2023 10.17 10.17 9.920 10.02 275,809 -0.02(-0.20%)
Apr 20, 2023 10.15 10.15 9.790 10.04 255,283 -0.32(-3.09%)
Apr 19, 2023 9.880 10.44 9.880 10.36 278,837 +0.22(+2.17%)
Apr 18, 2023 10.45 10.45 9.930 10.14 429,227 -0.26(-2.50%)
Apr 17, 2023 9.860 10.43 9.790 10.40 344,507 +0.57(+5.80%)
Apr 14, 2023 10.29 10.36 9.335 9.830 781,294 -0.46(-4.47%)
Apr 13, 2023 10.15 10.43 10.15 10.29 526,647 +0.23(+2.29%)
Apr 12, 2023 10.39 10.74 9.960 10.06 594,278 -0.09(-0.89%)
Apr 11, 2023 9.800 10.24 9.780 10.15 545,998 +0.40(+4.10%)
Apr 10, 2023 9.110 9.790 8.970 9.750 406,433 +0.51(+5.52%)
Apr 06, 2023 9.240 9.240 8.975 9.240 388,983 -0.05(-0.54%)
Apr 05, 2023 9.310 9.440 9.110 9.290 358,453 -0.05(-0.54%)
Apr 04, 2023 9.760 9.760 9.180 9.340 283,702 -0.34(-3.51%)
Apr 03, 2023 9.880 9.880 9.500 9.680 520,261 -0.22(-2.22%)
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%)
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.