NSTG

NanoString Technologies, Inc. Historical Stock Prices

$12.55
*  
0.24
1.88%
Get NSTG Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading NSTG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NSTG After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.72  12.78  12.31  12.55 50,483
09/15/2014 13.3041 13.5 12.4201 12.79 98,594
09/12/2014 13.14 13.35 12.604 13.03 175,725
09/11/2014 12.82 13.15 12.35 13.1 145,894
09/10/2014 12.05 13.04 11.845 12.84 130,271
09/09/2014 11.41 12.02 11.41 12.02 53,782
09/08/2014 11.3 11.63 11.04 11.4 309,943
09/05/2014 11.16 11.44 11.16 11.29 48,602
09/04/2014 11.15 11.375 11.05 11.18 109,145
09/03/2014 11.51 11.59 11.05 11.13 141,853
09/02/2014 11.2 11.68 11.1 11.5 66,137
08/29/2014 11.22 11.48 11.1 11.14 56,482
08/28/2014 11.32 11.32 11.1 11.21 44,112
08/27/2014 11.17 11.43 11.08 11.41 96,796
08/26/2014 11.47 11.5 11.06 11.2 53,487
08/25/2014 11.5 11.6693 11.26 11.44 37,271
08/22/2014 11.49 11.5 11.3 11.4 39,368
08/21/2014 11.47 11.61 11 11.49 98,058
08/20/2014 11.66 11.72 11.36 11.47 95,303
08/19/2014 12.05 13.75 11.58 11.7 67,750
08/18/2014 12.19 12.59 11.939 12 57,943
08/15/2014 12.57 12.57 11.7301 12 73,219
08/14/2014 13 13.22 12.305 12.42 126,521
08/13/2014 12.8 13 12.74 13 107,897
08/12/2014 13 13.25 12.724 12.79 119,919
08/11/2014 12.5 13.565 12.46 13.1 174,855
08/08/2014 11.59 12.48 11.49 12.38 114,292
08/07/2014 11.25 11.85 11.13 11.45 114,801
08/06/2014 12.14 12.3 10.81 11.01 276,975
08/05/2014 12 12.49 11.91 12.25 93,965
08/04/2014 12.18 12.54 11.64 12.02 62,594
08/01/2014 12.07 13.008 11.96 12.12 74,338
07/31/2014 12.25 12.43 11.9001 12.05 66,399
07/30/2014 12.56 12.632 12.24 12.31 56,771
07/29/2014 12.07 12.85 11.97 12.46 67,837
07/28/2014 12.4 12.43 11.68 12.02 68,942
07/25/2014 12.33 12.56 12.23 12.36 112,786
07/24/2014 12.55 12.575 12.03 12.47 100,338
07/23/2014 12.82 12.96 12.53 12.55 97,902
07/22/2014 13.35 13.35 12.65 12.75 92,046
07/21/2014 13.52 13.53 13.16 13.2 56,006
07/18/2014 13.56 13.63 13.23 13.59 165,164
07/17/2014 14 14.1 13.39 13.53 174,103
07/16/2014 13.7 14.28 13.52 14.07 123,988
07/15/2014 13.52 13.69 13.3 13.59 138,788
07/14/2014 13.68 13.8 13.33 13.49 113,664
07/11/2014 13.34 13.65 13.08 13.49 107,687
07/10/2014 12.66 13.77 12.6 13.36 129,973
07/09/2014 12.3 13.21 12.18 13.12 310,382
07/08/2014 13.54 14.205 12.15 12.25 365,045
07/07/2014 14.83 14.95 13.29 13.64 337,552
07/03/2014 15.04 15.19 14.8 14.92 39,228
07/02/2014 14.7 15.33 14.7 14.99 120,958
07/01/2014 15 15.45 14.632 14.75 136,814
06/30/2014 14.36 15.03 14.18 14.95 155,632
06/27/2014 14.84 15.05 14.17 14.25 1,277,628
06/26/2014 15.08 15.5 14.53 14.88 140,557
06/25/2014 14.4 15.255 14.4 15.01 203,009
06/24/2014 14.95 15.56 14.45 14.61 99,975
06/23/2014 15.91 15.9999 14.79 15.06 124,337
06/20/2014 15.02 16 14.85 15.87 116,067
06/19/2014 15.39 15.54 14.93 15.03 108,872
06/18/2014 16.02 16.45 15.32 15.43 122,956
06/17/2014 15.41 16.34 15.41 15.95 97,968
06/16/2014 15.08 15.73 15.01 15.48 78,258
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?