NSTG

NanoString Technologies, Inc. Historical Stock Prices

$12.55
*  
0.53
4.41%
Get NSTG Alerts
*Delayed - data as of Jul. 29, 2014 10:08 ET  -  Find a broker to begin trading NSTG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NSTG Real Time
 
 
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: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
10:08  12.07  12.605  11.97  12.55 12,545
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
06/13/2014 15.13 15.84 14.77 15.13 210,201
06/12/2014 15.2 15.37 14.96 15.08 129,844
06/11/2014 15.01 15.3 14.9 15.2 165,963
06/10/2014 15.62 15.79 15.07 15.33 117,258
06/09/2014 15.2 15.75 14.87 15.56 156,124
06/06/2014 16.41 16.41 15.09 15.29 243,445
06/05/2014 15.65 16.8 15.01 16.63 116,528
06/04/2014 14.35 15.64 14.35 15.48 121,949
06/03/2014 14.32 14.76 13.98 14.25 105,695
06/02/2014 14.82 14.82 14.25 14.67 86,175
05/30/2014 15.37 15.37 14.5 14.89 93,478
05/29/2014 15.74 15.74 15.19 15.3 67,477
05/28/2014 15.12 15.8193 15.12 15.6 51,746
05/27/2014 14.71 15.33 14.55 15.12 95,598
05/23/2014 14.59 14.79 14.27 14.64 76,029
05/22/2014 14.19 14.82 13.43 14.47 114,016
05/21/2014 14.54 15.22 14 14.06 68,700
05/20/2014 14.87 15.5 14.04 14.26 111,048
05/19/2014 14.21 14.85 14.18 14.75 75,394
05/16/2014 13.93 14.8799 13.91 14.37 100,561
05/15/2014 13.45 14.22 13.05 13.98 128,798
05/14/2014 13.75 13.98 13.29 13.42 81,569
05/13/2014 14.05 15.3 13.17 13.75 92,408
05/12/2014 13.07 14.15 12.915 13.99 175,494
05/09/2014 13.35 13.87 12.03 12.97 226,322
05/08/2014 14.34 14.94 13 13.33 150,586
05/07/2014 16.63 16.63 13.74 14.26 185,151
05/06/2014 16.78 17.94 16.1101 16.43 135,867
05/05/2014 16.12 17.06 16.09 16.76 54,658
05/02/2014 16.72 16.891 15.77 16.28 56,215
05/01/2014 16.33 16.66 15.95 16.62 48,496
04/30/2014 16.56 16.6 16.03 16.22 56,008
04/29/2014 16.25 16.85 15.881 16.52 57,757
04/28/2014 16.44 17.48 15.501 16.13 84,876
04/25/2014 17.6 17.6 15.78 16.34 107,551
04/24/2014 17.25 17.78 16.91 17.59 72,619
04/23/2014 17.47 17.69 16.81 17.22 75,927
04/22/2014 17.24 17.77 16.99 17.42 75,562
04/21/2014 16.67 17.5 16.67 17.24 96,819
04/17/2014 15.92 16.84 15.4308 16.67 101,263
04/16/2014 15.68 16.23 15.36 15.97 128,075
04/15/2014 15.73 15.81 14.68 15.61 131,679
04/14/2014 15.54 16.026 15.415 15.74 106,706
04/11/2014 15.45 15.85 15.011 15.5 142,148
04/10/2014 16.86 16.8999 15.2 15.63 113,573
04/09/2014 17.38 17.6675 16.785 17.01 114,897
04/08/2014 17.64 17.84 16.72 17.23 157,501
04/07/2014 19.7 19.7 17.19 17.42 243,476
04/04/2014 21.38 21.38 19.4 19.84 186,683
04/03/2014 21.62 21.665 20.63 21.05 190,736
04/02/2014 20.13 21.8675 20.13 21.62 155,609
04/01/2014 20.77 20.78 19.9 20.24 169,872
03/31/2014 20.55 21.1699 20.4 20.65 79,174
03/28/2014 20.38 20.86 20.01 20.39 99,956
03/27/2014 20.33 20.76 20.09 20.3 70,257
03/26/2014 20.26 20.77 19.95 20.41 57,801
03/25/2014 20.37 20.87 19.86 20.17 48,169
03/24/2014 20.42 20.44 19.53 20.43 125,620
03/21/2014 21.12 21.17 20.17 20.45 44,113
03/20/2014 20.47 21.19 20.47 20.79 75,770
03/19/2014 19.9 20.7494 19.9 20.6 172,318
03/18/2014 20.4 20.4 19.48 20 70,126
03/17/2014 20.849 21.03 20.23 20.25 58,424
03/14/2014 21.33 21.348 20.46 20.58 75,245
03/13/2014 22.12 22.44 20.82 21.38 115,011
03/12/2014 20.77 22.36 20.7 21.99 307,490
03/11/2014 20.15 21.13 20.02 20.62 248,234
03/10/2014 19.97 20.33 19.5736 20.22 48,650
03/07/2014 19.9 20.178 19.555 19.95 193,865
03/06/2014 19.57 19.98 19.57 19.9 234,360
03/05/2014 20.07 20.07 19.1125 19.94 98,680
03/04/2014 20 20.5 19.66 20.2 174,366
03/03/2014 18.87 19.93 18.65 19.9 156,782
02/28/2014 19 19.1 18.68 18.9 143,072
02/27/2014 18.5 19.36 18.06 18.91 248,369
02/26/2014 18.91 18.91 18.01 18.41 125,038
02/25/2014 18.2 18.603 17.975 18.55 146,053
02/24/2014 17.8 18.53 17.799 18.3 165,449
02/21/2014 17.75 17.84 17.4 17.65 55,633
02/20/2014 17.9 17.96 17.55 17.89 39,163
02/19/2014 17.83 18.99 17.75 18 122,923
02/18/2014 17.86 17.99 17.394 17.82 77,228
02/14/2014 17.79 18.01 17.3 17.74 113,672
02/13/2014 17.68 17.88 17.3032 17.77 32,886
02/12/2014 17.84 17.99 17.37 17.83 42,828
02/11/2014 17.64 18 17.605 17.86 36,108
02/10/2014 17 17.96 16.31 17.9 63,371
02/07/2014 17.87 18.07 16.781 17.12 68,288
02/06/2014 18.06 18.2 17.35 17.63 62,373
02/05/2014 17.74 18 17.35 17.8 49,409
02/04/2014 17.93 18.08 17.41 17.94 65,342
02/03/2014 18.2 18.45 17.51 17.75 99,631
01/31/2014 18.14 18.46 17.55 18.18 111,093
01/30/2014 18.31 18.87 17.69 18.5 168,576
01/29/2014 18.02 18.47 17.25 18.25 137,675
01/28/2014 17.59 18.55 17.59 18.36 183,182
01/27/2014 17.84 18 17.01 17.61 172,469
01/24/2014 18.3 18.45 17.345 17.78 1,268,003
01/23/2014 19.94 20.36 19.11 19.56 53,502
01/22/2014 19 20.49 18.06 19.94 107,467
01/21/2014 19.64 19.71 18.65 19.11 71,616
01/17/2014 20 20.06 19.76 19.79 81,168
01/16/2014 20 20.13 19.83 20 65,101
01/15/2014 20.04 20.45 19.6901 19.94 65,300
01/14/2014 19.85 20.25 19.41 20.04 69,928
01/13/2014 19.53 20.12 19.36 19.62 152,937
01/10/2014 19.12 19.86 19.12 19.51 167,774
01/09/2014 17.52 20.789 17.349 19.01 149,429
01/08/2014 17.33 17.82 17.08 17.52 63,952
01/07/2014 17 17.77 16.59 17.32 176,826
01/06/2014 16.48 17 16.28 16.93 63,297
01/03/2014 16.75 17.39 16.62 17.08 63,590
01/02/2014 17.18 17.215 16.59 16.87 39,959
12/31/2013 17 17.5 16.86 17.24 180,068
12/30/2013 16.5 17.05 16.5 16.88 52,461
12/27/2013 16.29 17.22 16.2601 16.39 76,668
12/26/2013 15.93 16.8916 15.61 16.43 81,169
12/24/2013 15.8 15.98 15.65 15.9 47,572
12/23/2013 15.68 16 15.45 15.84 20,460
12/20/2013 15.4 16.11 15.37 15.45 121,457
12/19/2013 15.27 16.319 14.9 15.43 134,357
12/18/2013 15.84 16.3 15.41 15.8 106,705
12/17/2013 16.23 16.59 15.8412 15.91 67,286
12/16/2013 16.49 16.8 16.075 16.33 57,172
12/13/2013 16.43 16.505 16.13 16.24 44,772
12/12/2013 15.96 16.45 15.96 16.26 89,596
12/11/2013 17.55 18.09 15.56 15.6 470,523
12/10/2013 13.74 14.5 13.74 14.05 81,001
12/09/2013 13.4 14 13.4 13.59 58,690
12/06/2013 12.6 13.53 12.59 13.28 102,070
12/05/2013 12.24 12.61 12 12.5 75,064
12/04/2013 12 12.9 11.9 12.13 101,662
12/03/2013 11.842 12.06 11.83 12.06 5,721
12/02/2013 11.81 12.07 11.75 11.96 17,009
11/29/2013 12.1 12.1 11.8 11.81 1,650
11/27/2013 11.99 12.08 11.8 12.07 10,366
11/26/2013 12.12 12.15 11.85 12.08 53,769
11/25/2013 12.23 12.45 11.87 12.03 36,581
11/22/2013 11.96 12.97 11.93 12.17 34,039
11/21/2013 12.16 12.16 11.51 11.84 32,524
11/20/2013 12 12.37 11.9 12.04 61,071
11/19/2013 12 12.4796 11.555 11.86 55,052
11/18/2013 12.18 12.5 11.7656 12 44,244
11/15/2013 12.09 12.67 12 12.05 43,303
11/14/2013 11.64 13.01 11.5578 11.95 55,896
11/13/2013 11.18 11.64 11.01 11.57 27,724
11/12/2013 10.43 11.34 10.3654 11.34 24,006
11/11/2013 10.78 10.78 10.38 10.38 7,907
11/08/2013 10.589 10.9 10.52 10.66 16,881
11/07/2013 10.23 10.58 10.16 10.37 35,192
11/06/2013 10.74 11.25 10.1 10.11 17,510
11/05/2013 10.449 10.63 10.17 10.2 10,234
11/04/2013 10.53 10.84 9.86 10.27 38,015
11/01/2013 10.2 10.45 8.64 9.95 86,541
10/31/2013 9.76 10.32 9.25 10.206 36,060
10/30/2013 10.36 10.47 10.01 10.16 26,120
10/29/2013 10.62 10.62 10.24 10.37 13,307
10/28/2013 10.59 10.7 10.25 10.69 35,434
10/25/2013 10.55 10.7 10.43 10.5 18,891
10/24/2013 10.7 10.97 10.51 10.56 19,533
10/23/2013 11.1 11.34 10.7 10.76 31,039
10/22/2013 10.76 11.08 10.76 11.08 30,042
10/21/2013 11.23 11.68 10.38 10.75 18,151
10/18/2013 10.9 11.58 10.65 11.15 49,482
10/17/2013 10.83 10.97 10.5 10.89 43,754
10/16/2013 10.69 11.02 10.5001 10.72 35,272
10/15/2013 11.11 11.11 10.55 10.78 27,429
10/14/2013 10.81 11.18 10.66 11.04 24,701
10/11/2013 10.77 11.21 10.65 11 19,163
10/10/2013 10.88 11.2501 10.17 10.72 83,189
10/09/2013 10.12 10.92 10.08 10.87 43,848
10/08/2013 11.84 11.9 10 10.88 96,679
10/07/2013 11.25 11.8 11.25 11.73 22,694
10/04/2013 11.5 11.5 11.1328 11.39 50,294
10/03/2013 11.25 11.68 11.06 11.39 35,323
10/02/2013 11.2 11.664 10.9235 11.35 50,005
10/01/2013 11 11.28 10.944 11.1 40,867
09/30/2013 11.59 11.59 10.67 11 185,414
09/27/2013 11.91 12.13 11.33 11.64 137,263
09/26/2013 11.88 12.34 11.55 12.02 66,968
09/25/2013 12.02 12.6 11.35 11.5 134,490
09/24/2013 11.41 12.39 11.05 11.75 208,564
09/23/2013 10.8 12.1 10.67 11.5 162,357
09/20/2013 10.82 10.87 10.1 10.78 200,986
09/19/2013 10.76 10.89 10.31 10.71 64,556
09/18/2013 10.86 11 10.53 10.62 73,403
09/17/2013 10.98 11.1862 10.7 10.75 66,278
09/16/2013 11.39 11.53 10.58 10.94 109,779
09/13/2013 11.22 11.5 10.952 11.13 30,392
09/12/2013 11 11.7 10.57 11.23 94,071
09/11/2013 12.83 12.95 10.17 11 374,833
09/10/2013 8.29 14.1 8.29 13 936,981
09/09/2013 7.7 7.92 7.5 7.62 16,133
09/06/2013 7.91 8.032 7.56 7.6 134,900
09/05/2013 8.1 8.36 7.85 7.94 45,832
09/04/2013 7.89 8.3599 7.61 8.01 91,106
09/03/2013 7.66 7.9 7.5 7.9 24,831
08/30/2013 7.55 7.84 7.501 7.65 11,345
08/29/2013 7.9 8.04 7.07 7.63 38,105
08/28/2013 7.75 8 7.667 8 6,374
08/27/2013 7.94 7.9887 7.57 7.78 3,036
08/26/2013 8.4 8.4 7.92 7.92 17,031
08/23/2013 8.28 8.38 8.09 8.35 19,619
08/22/2013 7.65 8.05 7.51 8.01 13,777
08/21/2013 7.8 7.83 7.322 7.52 12,592
08/20/2013 7.48 7.65 7.32 7.46 44,374
08/19/2013 7.722 7.9462 7.29 7.34 35,373
08/16/2013 7.53 8.4 7.29 7.79 23,906
08/15/2013 7.29 7.42 7.28 7.35 24,045
08/14/2013 7.21 7.535 7.21 7.28 83,501
08/13/2013 7.1 7.2 7.06 7.16 198,559
08/12/2013 7.16 7.25 7.01 7.19 97,663
08/09/2013 7.57 7.58 7.06 7.24 72,639
08/08/2013 7.69 7.93 7.51 7.55 26,306
08/07/2013 8.09 8.6074 7.2635 7.52 81,482
08/06/2013 8.4 8.84 8 8 28,715
08/05/2013 8.4 8.89 8.4 8.52 26,553
08/02/2013 8.97 8.97 8.4 8.47 41,010
08/01/2013 9.1 9.215 8.88 8.9 29,594
07/31/2013 9.26 9.26 9 9.11 23,798
07/30/2013 9.51 9.51 9.06 9.2 35,832
07/29/2013 9.53 9.53 9.31 9.35 25,448
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?