NSTG

NanoString Technologies, Inc. Historical Stock Prices

$14.34
*  
0.78
5.75%
Get NSTG Alerts
*Delayed - data as of Dec. 17, 2014  -  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 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.55  14.37  13.421  14.34 38,450
12/17/2014 13.55 14.37 13.421 14.34 38,550
12/16/2014 13.72 14.96 13.24 13.56 79,178
12/15/2014 12.85 13.91 12.7 13.81 81,537
12/12/2014 13.13 13.64 13.0001 13.58 61,738
12/11/2014 13.87 14.16 13.18 13.31 66,934
12/10/2014 14.32 14.41 13.64 13.72 64,139
12/09/2014 13.96 14.69 13.845 14.49 75,002
12/08/2014 14.95 15.2 14.15 14.19 53,480
12/05/2014 14.56 15.05 14.39 14.97 124,943
12/04/2014 14.43 14.81 14.37 14.42 38,736
12/03/2014 14.98 15.03 14.56 14.83 61,599
12/02/2014 14.6 15.05 14.6 14.99 193,730
12/01/2014 14.99 15.04 14.59 14.6 147,712
11/28/2014 15 15.28 14.72 14.91 64,524
11/26/2014 14.64 15.1 14.29 14.99 107,033
11/25/2014 14.75 14.91 14.2 14.69 85,207
11/24/2014 13.77 14.93 13.7501 14.75 165,596
11/21/2014 13.44 13.9 13.2 13.65 85,734
11/20/2014 12.36 13.33 12.36 13.19 59,910
11/19/2014 12.37 12.91 12.37 12.41 58,411
11/18/2014 12.22 12.79 12.22 12.6 37,935
11/17/2014 12.18 12.34 11.99 12.18 40,972
11/14/2014 12.33 12.46 12.015 12.19 47,045
11/13/2014 12.22 12.54 12.116 12.19 74,455
11/12/2014 12.06 12.2915 11.52 12.16 52,081
11/11/2014 12.8 12.8 11.91 12.14 110,316
11/10/2014 12.42 12.99 12.2 12.67 177,163
11/07/2014 10.81 11.932 10.68 11.89 97,506
11/06/2014 10.65 10.97 10.36 10.86 51,919
11/05/2014 10.36 11 10 10.62 182,112
11/04/2014 10.46 10.69 10 10.24 84,631
11/03/2014 10.65 10.8575 10.28 10.55 106,991
10/31/2014 11.06 11.06 10.58 10.65 102,626
10/30/2014 10.36 10.8 10.3 10.77 111,675
10/29/2014 10.71 10.71 10.3 10.38 45,699
10/28/2014 10.37 10.67 10.18 10.66 64,247
10/27/2014 10.45 10.48 10.02 10.33 37,472
10/24/2014 10.52 10.57 10.29 10.49 45,682
10/23/2014 10.58 10.97 10.45 10.56 54,881
10/22/2014 10.27 10.624 10.24 10.47 250,639
10/21/2014 10.36 10.54 10.15 10.29 62,352
10/20/2014 10.27 10.32 9.9 10.25 76,316
10/17/2014 10.42 10.8 10.0718 10.39 93,473
10/16/2014 8.94 10.74 8.638 10.25 173,009
10/15/2014 8.24 9.2 8.02 9.13 110,534
10/14/2014 8.35 8.97 8.2 8.4 141,359
10/13/2014 8.35 8.72 7.8 8.22 158,064
10/10/2014 8.89 9.14 8.34 8.38 107,147
10/09/2014 9.55 9.55 8.9 8.91 212,688
10/08/2014 9.41 9.78 8.89 9.53 98,644
10/07/2014 10.02 10.06 9.255 9.41 86,923
10/06/2014 10.53 10.58 10.15 10.17 47,210
10/03/2014 10.8 11 10.5 10.53 50,012
10/02/2014 10.39 10.8425 10.39 10.68 52,060
10/01/2014 10.9 10.91 10.26 10.5 122,217
09/30/2014 11.12 11.46 10.9 10.94 84,492
09/29/2014 10.9 11.54 10.9 11.17 65,723
09/26/2014 11.38 11.47 10.93 11.05 48,078
09/25/2014 11.99 12.1 11.22 11.33 84,988
09/24/2014 11.85 12.35 11.71 12.2 67,778
09/23/2014 12.39 12.585 11.72 11.84 78,572
09/22/2014 12.5 12.62 12.17 12.43 74,316
09/19/2014 12.79 12.88 12.415 12.56 70,442
09/18/2014 12.77 12.89 12.5 12.685 34,118
09/17/2014 12.55 12.87 12.13 12.67 32,129
09/16/2014 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
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
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?