NSTG

NanoString Technologies, Inc. Historical Stock Prices

$15.31
*  
0.13
0.86%
Get NSTG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NSTG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NSTG Pre-Market
 
 
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 31-JUL-2014 TO 31-JUL-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.
16:00  15.27  16.95  15.15  15.31 60,294
07/31/2015 16.08 16.95 15.15 15.31 57,894
07/30/2015 14.99 15.894 14.81 15.18 82,085
07/29/2015 15.29 15.4 15 15 34,620
07/28/2015 15.19 15.73 14.51 15.38 51,814
07/27/2015 15.59 15.59 15.01 15.09 61,310
07/24/2015 16.12 16.2193 15.56 15.7 76,837
07/23/2015 16.625 16.625 15.97 16.19 78,880
07/22/2015 16.37 16.83 16.26 16.53 93,907
07/21/2015 16.775 16.89 16.14 16.48 63,460
07/20/2015 16.99 17 16.22 16.81 79,744
07/17/2015 16.36 17.17 16.34 17 171,174
07/16/2015 16.08 17.62 15.922 16.3 533,748
07/15/2015 15.7 15.9978 15.53 15.88 89,197
07/14/2015 14.99 15.98 14.99 15.65 171,448
07/13/2015 15.02 15.6 15 15.01 202,449
07/10/2015 15 15.33 14.71 14.87 76,209
07/09/2015 15.2 15.22 14.55 14.76 73,457
07/08/2015 15.38 15.46 14.78 14.95 175,798
07/07/2015 15.2 15.6 14.91 15.46 112,534
07/06/2015 14.95 15.29 14.6 15.12 144,735
07/02/2015 15.34 15.34 15 15.06 66,558
07/01/2015 15.56 15.905 15.21 15.27 104,461
06/30/2015 15.19 15.59 15.19 15.42 50,951
06/29/2015 15.35 15.64 14.84 15.05 91,908
06/26/2015 15.68 15.83 15.21 15.54 336,548
06/25/2015 15.5 15.99 15.39 15.6 106,031
06/24/2015 16.25 16.4 15.38 15.39 116,761
06/23/2015 15.75 16.31 15.72 16.23 178,755
06/22/2015 15.95 16.09 15.24 15.69 97,443
06/19/2015 15.9 16.13 15.45 15.93 132,979
06/18/2015 15.65 16.13 15.42 15.85 104,525
06/17/2015 15.35 15.63 15.31 15.46 94,648
06/16/2015 14.94 15.6 14.94 15.24 115,040
06/15/2015 14.65 15.18 14.45 15.01 113,299
06/12/2015 14.75 14.94 14.396 14.76 60,885
06/11/2015 14.73 14.89 14.58 14.84 54,356
06/10/2015 14.72 15.18 14.52 14.64 102,917
06/09/2015 14.48 14.855 14.33 14.67 91,434
06/08/2015 14.75 14.9 14.3801 14.44 139,185
06/05/2015 14.36 14.83 14.11 14.8 60,909
06/04/2015 14.85 14.85 14.19 14.36 103,924
06/03/2015 14.15 14.81 13.845 14.76 107,817
06/02/2015 14.7 14.83 13.76 14.06 219,857
06/01/2015 14.09 14.83 13.67 14.62 358,800
05/29/2015 13.82 14.05 13.3 14.04 127,959
05/28/2015 13.81 14.64 13.56 13.78 84,024
05/27/2015 14.09 14.16 13.25 13.58 158,363
05/26/2015 14.14 14.31 13.71 14 93,590
05/22/2015 13.98 14.41 13.75 14 81,838
05/21/2015 14 14.62 13.62 14.06 654,624
05/20/2015 13.46 14.29 13.25 14.07 122,431
05/19/2015 14.17 14.17 13.15 13.46 1,073,279
05/18/2015 14.3 14.38 13.87 14.25 73,904
05/15/2015 13.12 14.2999 13.1 14.27 241,230
05/14/2015 12.52 13.189 12.495 13.09 215,814
05/13/2015 12.5 12.73 11.62 12.46 178,922
05/12/2015 12.6 13.09 12.09 12.77 97,381
05/11/2015 13 13.14 12.27 12.7 105,954
05/08/2015 12.41 13.11 12.41 13.09 182,192
05/07/2015 11.08 12.7 11.08 12.25 312,022
05/06/2015 11.97 12.02 11.7 11.99 75,522
05/05/2015 12.4 12.4 11.89 12.05 146,421
05/04/2015 12.63 13.05 12.35 12.4 156,219
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
01/30/2015 13.22 13.38 12.47 12.56 90,606
01/29/2015 12.44 13.39 12.43 13.38 85,654
01/28/2015 12.86 12.9699 12.311 12.52 89,497
01/27/2015 12.89 13.17 12.585 12.86 67,249
01/26/2015 12.5 13.06 12.5 13.02 73,576
01/23/2015 12.59 12.87 12.098 12.53 62,264
01/22/2015 12.24 12.75 12 12.54 59,661
01/21/2015 13.02 13.02 12.5 12.51 54,066
01/20/2015 12.74 12.78 12.5 12.57 78,667
01/16/2015 12.77 12.98 12.6 12.8 30,811
01/15/2015 14.2299 14.2299 12.7 12.8 48,529
01/14/2015 14 14.088 13.71 13.72 35,711
01/13/2015 13.96 14.27 13.75 14.01 88,247
01/12/2015 13.9 14.08 13.75 13.75 78,937
01/09/2015 13.16 14.23 13.132 13.83 80,073
01/08/2015 13.37 13.5 12.88 13.09 54,773
01/07/2015 13.85 13.85 12.97 13.37 51,169
01/06/2015 14.32 14.446 13.36 13.69 56,461
01/05/2015 13.94 14.74 13.94 14.2 72,237
01/02/2015 13.99 14.24 13.33 13.86 55,970
12/31/2014 13.6 13.99 13.38 13.93 76,736
12/30/2014 13.64 13.96 13.37 13.57 116,002
12/29/2014 14.49 14.64 13.57 13.66 41,224
12/26/2014 13.98 14.49 13.98 14.48 30,787
12/24/2014 14.03 14.16 13.91 13.93 10,859
12/23/2014 14.29 14.32 13.73 13.91 36,892
12/22/2014 13.88 14.32 13.84 14.14 44,344
12/19/2014 14.49 14.49 13.705 13.76 128,068
12/18/2014 14.5 14.545 14.22 14.49 58,644
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
*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?