NSTG

Historical Stock Prices

$12.67
*  
0.73
6.11%
Get NSTG Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading NSTG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 11.95 12.7 11.89 12.67 97,944
04/30/2015 12.02 12.15 11.75 11.94 109,608
04/29/2015 12.51 12.795 12.05 12.12 58,315
04/28/2015 12.095 12.6 11.87 12.53 53,510
04/27/2015 12.08 12.41 11.72 11.96 65,733
04/24/2015 12.26 12.39 12.08 12.11 38,661
04/23/2015 12.17 12.2797 11.97 12.2 46,926
04/22/2015 12.32 12.44 11.83 12.25 501,110
04/21/2015 11.84 12.51 11.74 12.27 79,612
04/20/2015 11.8 11.88 11.6 11.74 35,274
04/17/2015 11.67 11.89 11.39 11.81 40,009
04/16/2015 11.91 11.9925 11.6 11.8 40,162
04/15/2015 11.52 11.99 11.2 11.98 180,432
04/14/2015 11.33 11.58 11.1 11.48 37,617
04/13/2015 11.23 11.69 11.06 11.24 169,516
04/10/2015 11.35 11.42 10.89 11.08 57,057
04/09/2015 11.01 11.35 10.751 11.27 213,614
04/08/2015 11.02 11.32 10.8401 10.98 101,942
04/07/2015 10.88 11.26 10.75 10.87 61,162
04/06/2015 11.02 11.22 10.56 10.94 48,926
04/02/2015 10.95 11.1199 10.45 10.88 53,964
04/01/2015 10.21 11.31 10.21 10.99 169,881
03/31/2015 10.59 10.68 10.1 10.19 583,846
03/30/2015 10.64 10.725 10.51 10.68 48,979
03/27/2015 10.56 10.81 10.47 10.63 121,420
03/26/2015 10.85 10.87 10.18 10.52 112,054
03/25/2015 11.3 11.3 10.87 10.87 48,638
03/24/2015 11.29 11.48 10.895 11.25 123,489
03/23/2015 11.42 11.53 11.25 11.27 96,405
03/20/2015 11.5 11.6 11.36 11.48 42,384
03/19/2015 11.49 11.63 11.4 11.53 68,177
03/18/2015 11.5 11.71 11.37 11.49 94,272
03/17/2015 11.38 11.72 11.38 11.49 54,642
03/16/2015 11.55 11.6 10.73 11.37 180,696
03/13/2015 11.61 11.65 11.36 11.55 90,285
03/12/2015 11.76 11.94 11.46 11.6 129,666
03/11/2015 11.52 11.79 11.35 11.65 97,394
03/10/2015 11.51 11.59 11.36 11.54 74,258
03/09/2015 11.94 12.388 11.39 11.58 90,676
03/06/2015 11.85 12.176 11.7 11.93 45,015
03/05/2015 12.19 12.44 11.65 12 100,445
03/04/2015 11.33 12.48 11.33 12.28 112,387
03/03/2015 11.07 11.47 11.01 11.44 45,057
03/02/2015 10.55 12.0935 10.55 11.2 81,987
02/27/2015 10.65 11 9.95 10.51 279,597
02/26/2015 10.91 11.17 10.45 10.59 340,769
02/25/2015 11.5 11.57 10.15 11 639,475
02/24/2015 11.65 11.7341 11.08 11.53 100,226
02/23/2015 12.17 12.31 11.01 11.72 120,668
02/20/2015 12.47 12.5 12.23 12.28 33,753
02/19/2015 12.449 12.72 12.37 12.54 28,577
02/18/2015 12.87 12.91 12.541 12.67 16,530
02/17/2015 12.5 12.98 12.5 12.83 36,161
02/13/2015 13 13 12.62 12.66 230,621
02/12/2015 12.59 13.065 12.59 12.77 98,981
02/11/2015 13.05 13.63 12.16 12.49 88,538
02/10/2015 12.91 13.46 12.9016 13 58,921
02/09/2015 13.23 13.58 12.65 12.77 80,402
02/06/2015 13.38 13.93 13.201 13.51 41,384
02/05/2015 12.92 13.5 12.91 13.44 31,063
02/04/2015 12.8 13.29 12.61 12.9 22,522
02/03/2015 13.08 13.12 12.68 12.92 33,279
02/02/2015 12.58 13.44 12.51 13.11 71,525
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?