NSTG

NanoString Technologies, Inc. Common Stock Historical Stock Prices

$17.73
*  
0.09
0.51%
Get NSTG Alerts
*Delayed - data as of May 22, 2017  -  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: 1 Year, From 22-MAY-2016 TO 22-MAY-2017

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.
16:00 17.68 17.73 17.34 17.73 87,621
05/22/2017 17.68 17.73 17.34 17.72 93,372
05/19/2017 18.13 18.2631 17.52 17.64 76,473
05/18/2017 18.1 18.44 17.73 18.09 178,908
05/17/2017 18.74 18.88 18.25 18.3 100,922
05/16/2017 19 19.08 18.644 18.91 60,978
05/15/2017 19 19.235 18.72 19.03 79,164
05/12/2017 18.76 19.01 18.53 18.92 78,803
05/11/2017 18.95 19.09 18.44 18.83 123,907
05/10/2017 18.49 19.3 18.45 19.03 110,952
05/09/2017 18.38 18.74 18.37 18.55 227,219
05/08/2017 18.35 18.55 18.1675 18.42 177,913
05/05/2017 18.1 19.14 18.1 18.45 408,492
05/04/2017 17.02 17.54 16.74 17.38 282,775
05/03/2017 17.24 17.4 16.75 16.77 103,299
05/02/2017 17.45 17.64 17.45 17.5 147,066
05/01/2017 17.6 17.92 17.36 17.5 289,590
04/28/2017 17.46 17.74 17.23 17.48 181,062
04/27/2017 17.89 17.99 17.38 17.4 69,004
04/26/2017 17.67 18 17.63 17.89 68,120
04/25/2017 17.97 18.19 17.69 17.75 161,208
04/24/2017 17.59 18 17.3 17.87 145,511
04/21/2017 17.66 17.77 17.31 17.42 118,823
04/20/2017 18.21 18.39 16.97 17.69 478,055
04/19/2017 19 19.23 18.93 18.99 142,053
04/18/2017 19.56 19.575 18.95 18.99 178,676
04/17/2017 19.3 19.68 19.25 19.66 47,151
04/13/2017 19.23 19.47 19.07 19.28 68,198
04/12/2017 19.46 19.53 19.15 19.29 77,772
04/11/2017 19.55 19.9 19.3001 19.58 83,508
04/10/2017 19.83 20.16 19.55 19.57 128,103
04/07/2017 19.52 19.83 18.97 19.8 114,226
04/06/2017 18.95 19.6 18.5 19.57 156,814
04/05/2017 19.37 19.5 18.89 18.97 86,131
04/04/2017 19.75 20.09 19.04 19.3 62,992
04/03/2017 19.94 20.7 19.71 19.76 151,131
03/31/2017 19.83 20.055 19.44 19.87 112,382
03/30/2017 19.7 20.02 19.58 19.82 105,440
03/29/2017 19.69 19.935 19.45 19.72 124,539
03/28/2017 19.77 19.98 19.495 19.75 80,989
03/27/2017 19.26 19.94 19.121 19.77 131,232
03/24/2017 19.17 19.51 19.1 19.36 83,717
03/23/2017 18.54 19.285 18.48 19.16 125,473
03/22/2017 18.3 18.57 18.235 18.54 157,988
03/21/2017 18.74 19.17 18.2 18.29 223,250
03/20/2017 18.99 19.01 18.44 18.7 181,556
03/17/2017 18.58 19.21 18.33 18.96 335,612
03/16/2017 18.74 19.04 18.46 18.63 149,575
03/15/2017 18.39 18.9 18.36 18.82 105,126
03/14/2017 18.37 18.66 17.93 18.38 104,320
03/13/2017 18.64 18.85 18.3 18.5 108,924
03/10/2017 19.01 19.38 18.56 18.74 143,008
03/09/2017 18.66 19.13 18.46 18.86 164,372
03/08/2017 18.74 19 18.08 18.57 194,079
03/07/2017 19.08 19.27 18.67 18.76 188,853
03/06/2017 18.94 19.4525 18.78 19.24 241,935
03/03/2017 18.44 19.41 18.44 19.2 173,749
03/02/2017 18.74 19.19 16.5 18.5 605,241
03/01/2017 19.06 19.38 18.855 19.09 386,843
02/28/2017 18.98 19.28 18.68 18.87 168,934
02/27/2017 18.81 19.34 18.64 19.08 205,355
02/24/2017 18.89 19.49 18.62 18.83 218,720
02/23/2017 19.11 19.35 18.81 19.03 180,058
02/22/2017 19.21 19.45 18.905 18.97 125,845
02/21/2017 19.17 19.54 18.91 19.27 115,319
02/17/2017 19.11 19.38 18.95 19.11 141,403
02/16/2017 19.04 19.68 18.3721 19.07 154,850
02/15/2017 19.02 19.19 18.64 19.17 234,477
02/14/2017 18.88 19.3107 18.81 18.99 261,713
02/13/2017 19.33 19.33 18.84 18.98 101,568
02/10/2017 19.58 19.64 19.12 19.22 168,198
02/09/2017 19.05 19.6 19.05 19.53 134,647
02/08/2017 18.95 19.37 18.75 19.08 124,480
02/07/2017 18.8 19.24 18.57 19.01 124,395
02/06/2017 19.1 19.2 18.53 18.8 140,644
02/03/2017 18.73 19.13 18.63 19.1 83,366
02/02/2017 18.52 18.9 18.24 18.68 129,494
02/01/2017 18.15 18.6 18.09 18.49 181,953
01/31/2017 17.53 18.23 17.53 18.04 106,860
01/30/2017 17.7 17.8 17.54 17.67 139,151
01/27/2017 17.79 17.84 17.5563 17.75 86,140
01/26/2017 17.6 17.75 17.305 17.65 96,886
01/25/2017 17.8 17.925 17.4 17.58 172,524
01/24/2017 17.57 17.78 17.065 17.59 174,178
01/23/2017 17.16 17.64 17.01 17.54 287,817
01/20/2017 17.7 18.11 17.19 17.26 176,543
01/19/2017 17.95 18.17 17.61 17.76 123,479
01/18/2017 18.01 18.01 17.1382 17.95 452,175
01/17/2017 18.79 18.79 17.65 18.02 205,831
01/13/2017 18.85 19.16 18.695 18.94 126,917
01/12/2017 17.81 18.89 17.54 18.76 291,643
01/11/2017 18.13 18.7 17.61 17.88 704,099
01/10/2017 20.5 20.99 16.61 17.99 1,429,876
01/09/2017 23.1 23.25 22.53 22.99 130,750
01/06/2017 22.08 23.04 21.95 22.75 73,067
01/05/2017 22.14 22.49 21.71 21.96 132,953
01/04/2017 22.25 22.64 21.83 22.15 248,160
01/03/2017 22.5 22.52 21.805 22.08 98,869
12/30/2016 22.44 22.85 22.01 22.3 120,116
12/29/2016 22.76 23.01 22.19 22.48 106,749
12/28/2016 22.38 22.98 22.02 22.71 172,524
12/27/2016 22.43 23.05 21.98 22.27 57,302
12/23/2016 22.08 22.5 21.94 22.44 105,648
12/22/2016 22.29 22.7 21.77 22.01 98,611
12/21/2016 22.29 22.4 21.8 22.21 95,395
12/20/2016 22.04 22.27 21.57 22.19 101,859
12/19/2016 22.11 22.5099 21.775 21.89 93,162
12/16/2016 22.35 23.31 21.84 22.05 316,474
12/15/2016 21.73 22.315 21.32 22.24 197,248
12/14/2016 21.64 22.09 21.43 21.8 90,989
12/13/2016 21.47 22.03 21.0516 21.76 159,893
12/12/2016 21.73 21.79 21.34 21.49 124,024
12/09/2016 22.25 22.81 21.58 21.79 138,042
12/08/2016 21.95 22.22 21.38 22.14 85,021
12/07/2016 22.15 22.15 21.305 21.96 97,342
12/06/2016 22.03 22.19 21.64 22.07 93,460
12/05/2016 22.18 22.18 21.64 21.99 137,606
12/02/2016 21.44 22.73 21.27 22.14 141,437
12/01/2016 22.02 22.335 21.33 21.58 188,474
11/30/2016 22.48 22.54 21.69 22 144,635
11/29/2016 21.97 22.84 21.78 22.3 336,819
11/28/2016 22.83 22.86 21.8913 21.97 260,342
11/25/2016 23.03 23.41 22.56 22.87 44,068
11/23/2016 22.48 23.09 22.05 23.05 162,697
11/22/2016 22.85 23 21.5 22.49 506,808
11/21/2016 23.43 23.43 22.305 22.86 87,980
11/18/2016 23.11 23.4 22.71 23.27 164,711
11/17/2016 22.74 23.24 22.49 22.98 134,739
11/16/2016 22.68 23.22 22.53 22.8 84,046
11/15/2016 22.76 23.2418 22.13 22.69 133,917
11/14/2016 22.79 23.45 22.42 22.87 155,542
11/11/2016 22.6 22.79 21.78 22.71 165,383
11/10/2016 22.71 22.87 21.7 22.68 191,674
11/09/2016 21.22 22.65 20.7003 22.5 252,720
11/08/2016 20.52 21.68 20.52 21.48 133,903
11/07/2016 20.54 21.48 20.4 20.63 192,754
11/04/2016 20.07 20.68 20 20.49 142,773
11/03/2016 18.49 20.33 18.49 20.27 278,729
11/02/2016 19.43 19.62 18.19 18.39 225,512
11/01/2016 19.58 19.69 19.2 19.52 103,643
10/31/2016 19.82 19.948 19.22 19.45 76,305
10/28/2016 19.6 20.14 19.55 19.76 82,450
10/27/2016 20.19 20.2 19.68 19.77 449,531
10/26/2016 19.97 20.25 19.69 20.05 225,596
10/25/2016 20.49 20.68 19.73 20.09 182,467
10/24/2016 20.34 20.49 20.16 20.43 49,637
10/21/2016 19.99 20.41 19.93 20.16 78,874
10/20/2016 19.81 20.51 19.81 20.19 45,233
10/19/2016 20.08 21.04 19.9 19.94 86,493
10/18/2016 19.9 20.23 19.74 20.13 55,266
10/17/2016 19.73 19.76 19.47 19.66 75,238
10/14/2016 20.05 20.1 19.59 19.71 169,080
10/13/2016 20.94 21.25 19.66 19.84 265,304
10/12/2016 21.26 21.47 20.82 21.14 112,159
10/11/2016 21.87 22.0118 20.73 21.13 168,568
10/10/2016 21 22.49 21 21.96 170,594
10/07/2016 20.93 21.43 20.67 20.99 152,479
10/06/2016 20.74 21.23 19.86 21.11 348,174
10/05/2016 20.11 21.05 19.95 20.75 930,116
10/04/2016 19.74 20.23 19.67 20.12 139,648
10/03/2016 19.95 19.99 19.23 19.74 186,908
09/30/2016 19.5 20.283 19.3 19.98 685,675
09/29/2016 19.67 19.75 19.21 19.4 78,764
09/28/2016 19.57 19.85 19.26 19.73 98,611
09/27/2016 19.095 19.59 19.05 19.59 104,996
09/26/2016 19.07 19.5367 18.89 19.05 159,618
09/23/2016 19.71 19.88 19.19 19.26 166,069
09/22/2016 19.28 19.83 18.921 19.77 192,692
09/21/2016 19.14 19.48 18.86 19.11 182,131
09/20/2016 18.78 19.41 18.63 19.29 253,306
09/19/2016 18.23 18.89 18.23 18.62 190,917
09/16/2016 17.99 18.3 17.7622 18.22 205,675
09/15/2016 16.83 17.96 16.7262 17.92 130,553
09/14/2016 16.12 17.27 16.12 16.89 121,147
09/13/2016 16.35 16.35 15.68 16.1 107,068
09/12/2016 16.51 16.77 16.2 16.36 78,140
09/09/2016 16.6 16.75 16.45 16.6 111,146
09/08/2016 16.39 16.76 16.31 16.66 73,984
09/07/2016 16.34 16.55 16.24 16.51 64,628
09/06/2016 16.5 16.72 16.293 16.43 42,886
09/02/2016 16.34 16.58 16.29 16.45 82,078
09/01/2016 16.11 16.54 15.61 16.25 142,440
08/31/2016 16.5 16.58 15.91 16.16 78,535
08/30/2016 16.58 16.65 16.4 16.49 78,537
08/29/2016 16.49 16.99 16.32 16.52 108,556
08/26/2016 16.44 16.66 16.31 16.55 157,751
08/25/2016 16.27 16.711 16.14 16.37 71,311
08/24/2016 16.51 16.83 16.105 16.25 108,633
08/23/2016 16.68 17.205 16.32 16.55 149,384
08/22/2016 16.56 17.3299 16.48 16.54 170,633
08/19/2016 16.48 16.64 16.34 16.54 71,466
08/18/2016 16.57 16.64 16.2601 16.49 86,081
08/17/2016 16.865 16.865 16.02 16.38 68,744
08/16/2016 16.47 16.865 16.4615 16.55 382,704
08/15/2016 16.39 16.82 16.39 16.47 144,031
08/12/2016 16.93 16.93 16.4 16.47 81,243
08/11/2016 16.35 16.95 16.31 16.83 286,659
08/10/2016 16.38 16.87 16.09 16.16 60,930
08/09/2016 16.2 16.72 16.2 16.36 129,725
08/08/2016 16.36 16.64 16.1 16.34 119,530
08/05/2016 16.66 17.15 16.17 16.53 300,248
08/04/2016 14.98 17 14.25 16.72 515,658
08/03/2016 13.31 13.74 13.19 13.53 88,407
08/02/2016 13.64 13.79 13.26 13.39 46,667
08/01/2016 13.54 13.69 13.48 13.63 48,530
07/29/2016 13.61 13.91 13.35 13.59 108,552
07/28/2016 13.27 13.74 13.27 13.67 61,982
07/27/2016 13.26 13.46 13.21 13.33 55,269
07/26/2016 13.13 13.34 13.06 13.29 63,215
07/25/2016 13.36 13.38 13.08 13.15 80,576
07/22/2016 13.45 13.51 13.29 13.38 31,509
07/21/2016 13.42 13.69 13.29 13.48 88,423
07/20/2016 13.39 13.58 13.24 13.43 44,074
07/19/2016 13.59 13.59 13.24 13.28 116,874
07/18/2016 13.81 13.85 13.47 13.6 45,878
07/15/2016 13.61 13.9399 13.26 13.81 73,489
07/14/2016 14.12 14.12 13.27 13.44 59,771
07/13/2016 13.99 14.3799 13.88 13.96 71,660
07/12/2016 13.67 14.07 13.63 13.87 54,486
07/11/2016 13.08 13.78 13.012 13.6 86,218
07/08/2016 13.02 13.13 12.947 12.99 349,078
07/07/2016 13.04 13.15 12.68 12.99 205,605
07/06/2016 12.9 13.15 12.85 13.01 61,859
07/05/2016 12.7 13.13 12.5 12.99 217,529
07/01/2016 12.63 12.92 12.545 12.78 64,818
06/30/2016 12.41 12.67 12.3201 12.6 127,961
06/29/2016 12.53 12.86 11.89 12.41 222,190
06/28/2016 12.28 12.81 12.17 12.37 217,320
06/27/2016 12.92 13 12.152 12.28 289,814
06/24/2016 13.64 13.77 12.99 13.05 382,442
06/23/2016 13.71 14.24 13.41 14.19 89,457
06/22/2016 13.49 14.1 13.4 13.52 72,403
06/21/2016 13.45 13.52 13.12 13.49 44,744
06/20/2016 13.32 13.78 13.08 13.39 86,275
06/17/2016 13.84 13.84 13.09 13.18 154,110
06/16/2016 13.8 13.9299 13.4 13.79 123,819
06/15/2016 13.17 13.66 13.1 13.64 81,307
06/14/2016 13.33 13.34 12.86 13.15 77,052
06/13/2016 13.15 13.54 13.14 13.35 123,615
06/10/2016 13.21 13.3 13.02 13.19 56,274
06/09/2016 13.85 13.85 13.296 13.37 73,547
06/08/2016 13.94 14.09 13.69 13.98 54,434
06/07/2016 13.54 13.93 13.15 13.86 118,291
06/06/2016 13.72 13.81 13.5 13.6 84,563
06/03/2016 13.94 13.97 13.5 13.63 44,383
06/02/2016 13.46 14.01 13.17 13.98 149,149
06/01/2016 13.51 13.51 12.967 13.27 119,898
05/31/2016 13.99 13.99 13.38 13.58 107,140
05/27/2016 13.9 13.9915 13.82 13.96 65,911
05/26/2016 13.81 14 13.61 13.93 70,993
05/25/2016 13.92 13.99 13.7 13.84 115,464
05/24/2016 13.75 13.99 13.685 13.81 110,853
05/23/2016 13.62 13.88 13.44 13.6 118,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for NSTG





Research Brokers before you trade

Want to trade FX?





Smart Portfolio