Quantcast
NSTG

NanoString Technologies, Inc. Common Stock Historical Stock Prices

$18
*  
0.27
1.52%
Get NSTG Alerts
*Delayed - data as of Sep. 25, 2018  -  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: 3 Month, From 25-JUN-2018 TO 25-SEP-2018

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 17.81 18.605 17.81 18 313,560
09/25/2018 17.81 18.605 17.81 18.02 323,130
09/24/2018 16.78 17.79 16.72 17.73 294,919
09/21/2018 17.81 17.8351 16.65 16.74 1,352,114
09/20/2018 17.05 17.49 16.74 17.46 200,758
09/19/2018 16.63 17.151 15.15 17 397,706
09/18/2018 17 17.27 16.76 16.87 142,821
09/17/2018 17.14 17.7 16.88 16.99 165,508
09/14/2018 17.61 17.855 17.04 17.15 213,257
09/13/2018 18.25 18.86 17.36 17.62 446,581
09/12/2018 18.43 18.65 17.66 17.68 473,345
09/11/2018 16.6 18.39 16.54 18.21 725,568
09/10/2018 16.55 16.64 16.1 16.39 159,914
09/07/2018 16.17 16.8 16.1531 16.63 140,222
09/06/2018 16.14 16.71 16.05 16.22 244,631
09/05/2018 16.07 16.29 15.79 16.19 219,714
09/04/2018 16.17 16.3 15.85 16.1 341,952
08/31/2018 16.15 16.3 16.03 16.17 163,834
08/30/2018 15.8 16.3 15.79 16.22 282,724
08/29/2018 15.21 15.96 15.18 15.8 198,835
08/28/2018 14.89 15.32 14.75 15.22 118,143
08/27/2018 14.8 14.97 14.4801 14.93 198,780
08/24/2018 14.5 14.92 14.16 14.79 267,802
08/23/2018 14.3 14.51 14.04 14.5 168,487
08/22/2018 14.6 14.89 14.2 14.35 172,562
08/21/2018 14.55 14.95 14.4884 14.62 124,848
08/20/2018 14.05 14.7 13.69 14.54 179,435
08/17/2018 14 14.03 13.635 14 107,254
08/16/2018 13.87 14.11 13.6583 14.02 108,629
08/15/2018 13.85 13.89 13.61 13.86 93,068
08/14/2018 13.91 14.36 13.81 13.85 95,402
08/13/2018 14.02 14.61 13.68 13.94 524,936
08/10/2018 12.81 14.18 12.71 14 250,142
08/09/2018 12.72 12.95 12.4 12.81 220,852
08/08/2018 12.64 13.235 11.9 12.67 415,610
08/07/2018 12.39 12.46 12.03 12.28 226,282
08/06/2018 12.28 12.5 12.28 12.42 59,607
08/03/2018 12.44 12.54 12.18 12.34 111,504
08/02/2018 12.12 12.43 12.05 12.37 126,067
08/01/2018 11.69 12.22 11.69 12.13 191,441
07/31/2018 11.35 11.91 11.35 11.73 219,743
07/30/2018 11.5 11.555 11.12 11.36 155,371
07/27/2018 11.92 11.99 11.42 11.5 370,288
07/26/2018 12.15 12.15 11.89 11.93 206,750
07/25/2018 11.97 12.24 11.76 12.14 527,578
07/24/2018 12.05 12.52 11.91 12 266,730
07/23/2018 12.27 12.32 11.9 12.02 226,813
07/20/2018 12.51 12.51 12.01 12.21 215,248
07/19/2018 12.16 12.55 12.01 12.46 632,550
07/18/2018 11.72 12.43 11.51 12.26 3,344,754
07/17/2018 14.16 15.86 12.3537 12.73 806,439
07/16/2018 14.93 15.38 14.72 15.1 233,883
07/13/2018 14.41 15.22 14.41 15.01 401,578
07/12/2018 13.35 14.47 13.27 14.24 180,561
07/11/2018 13.37 13.41 12.76 13.31 90,891
07/10/2018 13.63 13.63 13.08 13.4 140,448
07/09/2018 13.87 13.91 13.44 13.47 83,300
07/06/2018 13.62 13.98 13.57 13.84 80,015
07/05/2018 13.63 13.83 13.5 13.58 44,996
07/03/2018 13.94 14.19 13.53 13.6 62,555
07/02/2018 13.64 14.11 13.6108 13.91 141,986
06/29/2018 13.63 13.81 13.39 13.68 85,395
06/28/2018 13.68 13.92 13.475 13.61 74,648
06/27/2018 14.33 14.36 13.7 13.72 91,876
06/26/2018 13.87 14.48 13.84 14.32 941,726
06/25/2018 14.42 14.6 13.84 13.95 115,271
*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?

Smart Portfolio