Quantcast

Natera, Inc. Common Stock Historical Stock Prices

NTRA 
$11.1
*  
0.03
0.27%
Get NTRA Alerts
*Delayed - data as of Apr. 19, 2018 15:53 ET  -  Find a broker to begin trading NTRA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    NTRA After Hours
 
 
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 18-JAN-2018 TO 18-APR-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.
15:53 11.21 11.23 10.95 11.10 64,550
04/18/2018 10.93 11.28 10.9 11.07 335,434
04/17/2018 10.75 11 10.64 10.9 79,809
04/16/2018 10.33 10.74 10.2868 10.64 73,101
04/13/2018 10.24 10.49 10.04 10.29 76,018
04/12/2018 10.13 10.33 10.01 10.17 66,459
04/11/2018 10.15 10.28 9.151 10.05 152,069
04/10/2018 9.66 10.34 9.66 10.22 217,898
04/09/2018 9.66 9.87 9.25 9.52 211,122
04/06/2018 8.84 8.93 8.73 8.8 142,735
04/05/2018 9.03 9.08 8.765 8.89 130,127
04/04/2018 8.68 9.02 8.68 8.98 111,501
04/03/2018 8.85 9.03 8.6 8.79 182,813
04/02/2018 9.27 9.35 8.74 8.84 129,890
03/29/2018 9.22 9.495 9.13 9.27 170,483
03/28/2018 9.09 9.29 8.97 9.16 90,008
03/27/2018 9.35 9.42 9.07 9.07 110,739
03/26/2018 9.7 9.7 9.14 9.35 162,202
03/23/2018 9.87 10.06 9.51 9.52 101,681
03/22/2018 10.13 10.4 9.93 9.95 89,358
03/21/2018 10.55 10.66 10.16 10.23 114,013
03/20/2018 10.53 10.8403 10.35 10.55 110,632
03/19/2018 10.73 11.05 10.29 10.59 293,731
03/16/2018 9.62 10.89 9.62 10.84 270,607
03/15/2018 9.3 9.74 9.24 9.65 284,730
03/14/2018 9.68 9.83 8.89 9.27 517,982
03/13/2018 9.33 10.345 9.25 9.55 349,073
03/12/2018 9.25 9.35 9.13 9.24 84,751
03/09/2018 9.29 9.35 9.185 9.29 124,575
03/08/2018 9.21 9.28 9.0351 9.21 67,981
03/07/2018 9.07 9.29 9.06 9.23 74,838
03/06/2018 9.26 9.27 9.01 9.19 63,722
03/05/2018 9.18 9.3 9.03 9.2 80,228
03/02/2018 8.93 9.35 8.89 9.24 84,366
03/01/2018 9 9.105 8.84 9.02 167,360
02/28/2018 9.15 9.27 8.995 9 77,170
02/27/2018 9.25 9.5 9.12 9.17 77,553
02/26/2018 9.27 9.32 9.16 9.24 72,011
02/23/2018 9.23 9.32 9.09 9.25 60,600
02/22/2018 9.34 9.51 9.19 9.22 111,094
02/21/2018 9.12 9.73 9.09 9.32 206,099
02/20/2018 9.18 9.57 8.97 9.06 107,352
02/16/2018 9.38 9.51 9.22 9.26 73,675
02/15/2018 9.38 9.5 9.27 9.4 162,454
02/14/2018 9.1 9.53 9.1 9.36 146,386
02/13/2018 9 9.44 8.93 9.24 134,442
02/12/2018 9.07 9.3 8.97 9.13 147,064
02/09/2018 9.14 9.19 8.81 9.07 154,981
02/08/2018 9.21 9.23 8.97 9 116,180
02/07/2018 9.06 9.439 9.05 9.16 114,506
02/06/2018 9.36 9.63 8.91 9.06 222,580
02/05/2018 10.05 10.28 9.59 9.61 173,683
02/02/2018 10.4 10.54 10.1 10.13 59,373
02/01/2018 10.29 10.8 10.29 10.54 87,668
01/31/2018 10.67 10.82 10.22 10.41 139,545
01/30/2018 11.34 11.455 10.55 10.59 129,677
01/29/2018 11.83 12.06 11.57 11.59 76,709
01/26/2018 11.67 11.98 11.34 11.95 111,793
01/25/2018 11.58 11.8 11.47 11.67 142,781
01/24/2018 11.61 11.7 11.33 11.45 87,054
01/23/2018 11.65 11.815 11.48 11.66 87,344
01/22/2018 11.21 11.65 11.19 11.54 134,144
01/19/2018 10.24 11.16 10.24 11.11 216,557
01/18/2018 10.14 10.35 9.7903 10.3 68,995
*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