Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nanostring Tech
(NQ:
NSTG
)
0.1053
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 13, 2024
0.1053
0
-0.06(-37.43%)
Feb 12, 2024
0.2439
0.2700
0.1620
0.1683
57,756,752
-0.06(-26.83%)
Feb 09, 2024
0.1500
0.3797
0.1450
0.2300
419,200,576
+0.11(+97.93%)
Feb 08, 2024
0.0552
0.2816
0.0510
0.1162
392,975,776
+0.06(+118.42%)
Feb 07, 2024
0.0805
0.0900
0.0505
0.0532
26,454,944
-0.04(-41.98%)
Feb 06, 2024
0.1060
0.1161
0.0719
0.0917
57,900,320
-0.01(-10.88%)
Feb 05, 2024
0.1850
0.1872
0.1000
0.1029
33,965,908
-0.37(-78.02%)
Feb 02, 2024
0.4974
0.5300
0.4611
0.4681
636,928
-0.05(-9.44%)
Feb 01, 2024
0.4200
0.5500
0.4200
0.5169
1,744,394
+0.11(+25.58%)
Jan 31, 2024
0.4011
0.4715
0.4011
0.4116
796,587
-0.00(-0.63%)
Jan 30, 2024
0.4198
0.4350
0.4045
0.4142
246,330
-0.02(-3.81%)
Jan 29, 2024
0.4116
0.4328
0.4001
0.4306
380,701
+0.03(+7.62%)
Jan 26, 2024
0.4000
0.4423
0.3951
0.4001
511,907
+0.01(+3.68%)
Jan 25, 2024
0.4104
0.4154
0.3805
0.3859
635,803
-0.02(-4.03%)
Jan 24, 2024
0.4260
0.4603
0.4000
0.4021
536,952
-0.03(-7.99%)
Jan 23, 2024
0.4840
0.4840
0.4200
0.4370
606,306
-0.02(-4.81%)
Jan 22, 2024
0.4700
0.5000
0.4500
0.4591
749,393
+0.02(+4.34%)
Jan 19, 2024
0.4227
0.4476
0.3930
0.4400
445,796
+0.02(+4.54%)
Jan 18, 2024
0.4003
0.4269
0.3601
0.4209
1,543,691
+0.02(+5.70%)
Jan 17, 2024
0.3987
0.4152
0.3805
0.3982
388,934
-0.01(-2.97%)
Jan 16, 2024
0.4000
0.4169
0.3800
0.4104
1,259,564
+0.01(+2.60%)
Jan 12, 2024
0.4679
0.4679
0.3799
0.4000
1,354,472
-0.04(-9.09%)
Jan 11, 2024
0.5168
0.5168
0.4312
0.4400
1,867,474
-0.06(-11.72%)
Jan 10, 2024
0.5411
0.5600
0.4905
0.4984
1,322,021
-0.05(-8.72%)
Jan 09, 2024
0.5600
0.5851
0.5400
0.5460
858,109
-0.03(-4.76%)
Jan 08, 2024
0.6000
0.6100
0.5600
0.5733
1,307,619
+0.03(+5.72%)
Jan 05, 2024
0.6200
0.6200
0.5149
0.5423
1,426,179
-0.05(-7.87%)
Jan 04, 2024
0.6000
0.6395
0.5800
0.5886
590,416
+0.01(+1.48%)
Jan 03, 2024
0.7350
0.7510
0.5605
0.5800
1,452,371
-0.15(-20.77%)
Jan 02, 2024
0.7589
0.8430
0.7300
0.7320
838,108
-0.02(-2.19%)
Dec 29, 2023
0.7800
0.8000
0.7350
0.7484
924,467
-0.05(-5.84%)
Dec 28, 2023
0.7308
0.8800
0.7300
0.7948
1,621,955
+0.07(+9.18%)
Dec 27, 2023
0.7100
0.7474
0.7000
0.7280
1,047,801
+0.04(+6.46%)
Dec 26, 2023
0.8000
0.8541
0.6828
0.6838
1,294,513
-0.11(-14.34%)
Dec 22, 2023
0.7900
0.9399
0.7772
0.7983
2,478,642
+0.01(+1.40%)
Dec 21, 2023
0.6500
0.8000
0.6300
0.7873
1,855,277
+0.13(+19.85%)
Dec 20, 2023
0.6850
0.7000
0.6023
0.6569
1,799,701
-0.05(-7.30%)
Dec 19, 2023
0.5300
0.7299
0.5300
0.7086
3,554,791
+0.17(+32.00%)
Dec 18, 2023
0.5529
0.5718
0.5327
0.5368
803,760
-0.00(-0.61%)
Dec 15, 2023
0.5676
0.5900
0.5325
0.5401
1,762,033
-0.04(-6.28%)
Dec 14, 2023
0.5625
0.6020
0.5612
0.5763
1,841,137
+0.03(+5.43%)
Dec 13, 2023
0.5333
0.5661
0.5167
0.5466
1,175,343
+0.01(+1.96%)
Dec 12, 2023
0.5500
0.5619
0.5211
0.5361
558,609
-0.01(-1.81%)
Dec 11, 2023
0.5689
0.5742
0.5429
0.5460
340,558
-0.03(-4.91%)
Dec 08, 2023
0.5900
0.5900
0.5667
0.5742
463,595
-0.01(-1.29%)
Dec 07, 2023
0.5875
0.5950
0.5500
0.5817
792,456
-0.01(-1.12%)
Dec 06, 2023
0.5500
0.6000
0.5337
0.5883
982,617
+0.04(+7.18%)
Dec 05, 2023
0.6060
0.6060
0.5455
0.5489
762,817
-0.05(-7.61%)
Dec 04, 2023
0.5500
0.6113
0.5500
0.5941
1,621,633
+0.04(+7.16%)
Dec 01, 2023
0.5000
0.5580
0.4928
0.5544
2,431,278
+0.06(+11.48%)
Nov 30, 2023
0.5347
0.5347
0.4942
0.4973
1,266,870
-0.01(-1.37%)
Nov 29, 2023
0.5589
0.5702
0.5001
0.5042
1,492,058
-0.04(-7.89%)
Nov 28, 2023
0.5558
0.5747
0.5365
0.5474
1,448,687
-0.01(-1.49%)
Nov 27, 2023
0.5500
0.5898
0.5336
0.5557
4,173,948
-0.02(-4.19%)
Nov 24, 2023
0.5300
0.6000
0.5300
0.5800
4,917,152
+0.06(+10.73%)
Nov 22, 2023
0.5200
0.5594
0.5000
0.5238
4,967,737
+0.02(+4.82%)
Nov 21, 2023
0.6400
0.6400
0.4710
0.4997
10,269,353
-0.14(-21.92%)
Nov 20, 2023
0.7810
0.8000
0.6156
0.6400
15,472,158
-0.64(-50.00%)
Nov 17, 2023
1.340
1.410
1.230
1.280
4,904,562
-0.05(-3.76%)
Nov 16, 2023
1.320
1.350
1.285
1.330
677,748
+0.01(+0.76%)
Nov 15, 2023
1.250
1.339
1.250
1.320
1,823,242
+0.08(+6.45%)
Nov 14, 2023
1.130
1.280
1.130
1.240
1,418,027
+0.15(+13.76%)
Nov 13, 2023
1.100
1.105
1.020
1.090
1,423,644
+0.01(+0.93%)
Nov 10, 2023
1.230
1.230
1.080
1.080
1,035,406
-0.11(-9.62%)
Nov 09, 2023
1.310
1.340
1.160
1.195
943,555
-0.09(-7.36%)
Nov 08, 2023
1.430
1.430
1.270
1.290
1,014,907
-0.11(-8.19%)
Nov 07, 2023
1.420
1.485
1.250
1.405
1,278,990
+0.03(+1.81%)
Nov 06, 2023
1.610
1.610
1.360
1.380
1,372,946
-0.22(-13.75%)
Nov 03, 2023
1.470
1.710
1.440
1.600
1,238,995
+0.19(+13.48%)
Nov 02, 2023
1.400
1.485
1.350
1.410
1,202,865
+0.06(+4.44%)
Nov 01, 2023
1.390
1.390
1.270
1.350
675,785
-0.03(-2.17%)
Oct 31, 2023
1.290
1.410
1.290
1.380
731,254
+0.08(+6.15%)
Oct 30, 2023
1.270
1.320
1.200
1.300
574,713
+0.06(+5.26%)
Oct 27, 2023
1.300
1.314
1.180
1.235
1,110,414
-0.05(-4.26%)
Oct 26, 2023
1.350
1.380
1.245
1.290
1,371,737
-0.09(-6.52%)
Oct 25, 2023
1.470
1.470
1.350
1.380
553,863
-0.11(-7.07%)
Oct 24, 2023
1.470
1.570
1.400
1.485
827,047
+0.07(+4.95%)
Oct 23, 2023
1.570
1.570
1.410
1.415
603,025
-0.16(-10.16%)
Oct 20, 2023
1.700
1.700
1.565
1.575
823,584
-0.09(-5.69%)
Oct 19, 2023
1.760
1.815
1.670
1.670
1,824,425
-0.11(-6.18%)
Oct 18, 2023
1.750
1.799
1.670
1.780
616,176
-0.01(-0.56%)
Oct 17, 2023
1.740
1.873
1.700
1.790
1,213,154
+0.01(+0.28%)
Oct 16, 2023
1.790
1.825
1.705
1.785
1,657,303
+0.07(+4.39%)
Oct 13, 2023
1.530
1.760
1.460
1.710
2,662,112
+0.20(+13.25%)
Oct 12, 2023
1.580
1.600
1.470
1.510
1,364,208
-0.04(-2.58%)
Oct 11, 2023
1.500
1.605
1.440
1.550
1,506,862
+0.08(+5.44%)
Oct 10, 2023
1.250
1.620
1.240
1.470
4,456,564
+0.27(+22.50%)
Oct 09, 2023
1.300
1.320
1.190
1.200
927,825
-0.14(-10.45%)
Oct 06, 2023
1.400
1.405
1.320
1.340
515,337
-0.06(-4.29%)
Oct 05, 2023
1.350
1.420
1.250
1.400
809,853
+0.06(+4.87%)
Oct 04, 2023
1.450
1.450
1.320
1.335
937,440
-0.11(-7.93%)
Oct 03, 2023
1.520
1.530
1.440
1.450
661,504
-0.08(-5.23%)
Oct 02, 2023
1.680
1.740
1.490
1.530
1,025,671
-0.19(-11.05%)
Sep 29, 2023
1.910
1.915
1.680
1.720
1,171,674
-0.18(-9.47%)
Sep 28, 2023
1.680
1.940
1.680
1.900
1,850,675
+0.26(+15.85%)
Sep 27, 2023
1.640
1.735
1.625
1.640
1,626,196
+0.03(+1.86%)
Sep 26, 2023
1.660
1.710
1.600
1.610
808,825
-0.04(-2.42%)
Sep 25, 2023
1.500
1.660
1.623
1.650
1,012,052
+0.15(+10.00%)
Sep 22, 2023
1.460
1.545
1.400
1.500
882,985
+0.06(+4.17%)
Sep 21, 2023
1.500
1.540
1.415
1.440
1,529,431
-0.11(-7.10%)
Sep 20, 2023
1.490
1.670
1.481
1.550
1,612,879
+0.07(+4.73%)
Sep 19, 2023
1.660
1.710
1.470
1.480
3,344,385
-0.22(-12.94%)
Sep 18, 2023
1.700
1.990
1.690
1.700
2,687,599
+0.00(+0.00%)
Sep 15, 2023
1.840
1.860
1.685
1.700
5,889,147
-0.16(-8.60%)
Sep 14, 2023
1.860
2.005
1.800
1.860
1,212,809
+0.06(+3.33%)
Sep 13, 2023
1.960
2.230
1.790
1.800
3,823,829
-0.11(-5.76%)
Sep 12, 2023
1.660
1.940
1.610
1.910
1,155,650
+0.24(+14.37%)
Sep 11, 2023
1.670
1.680
1.625
1.670
1,337,985
+0.04(+2.45%)
Sep 08, 2023
1.820
1.870
1.610
1.630
1,634,232
-0.21(-11.41%)
Sep 07, 2023
1.990
2.010
1.830
1.840
1,732,318
-0.19(-9.36%)
Sep 06, 2023
2.380
2.390
1.920
2.030
2,151,818
-0.34(-14.35%)
Sep 05, 2023
2.550
2.560
2.290
2.370
1,934,640
-0.21(-7.96%)
Sep 01, 2023
2.590
2.759
2.540
2.575
1,622,723
+0.02(+0.59%)
Aug 31, 2023
2.800
2.936
2.543
2.560
4,273,065
-0.24(-8.57%)
Aug 30, 2023
3.000
3.050
2.790
2.800
1,189,144
-0.17(-5.72%)
Aug 29, 2023
2.740
3.150
2.675
2.970
1,418,180
+0.22(+8.00%)
Aug 28, 2023
2.850
2.900
2.750
2.750
821,193
-0.07(-2.48%)
Aug 25, 2023
2.850
2.980
2.760
2.820
1,578,712
-0.05(-1.74%)
Aug 24, 2023
2.870
2.970
2.820
2.870
810,770
+0.00(+0.00%)
Aug 23, 2023
2.730
2.980
2.730
2.870
1,201,866
+0.14(+5.13%)
Aug 22, 2023
2.650
2.790
2.590
2.730
916,006
+0.07(+2.63%)
Aug 21, 2023
2.770
2.770
2.650
2.660
617,484
-0.06(-2.21%)
Aug 18, 2023
2.760
2.810
2.650
2.720
1,022,658
-0.07(-2.51%)
Aug 17, 2023
2.830
2.915
2.780
2.790
1,239,054
-0.03(-1.06%)
Aug 16, 2023
2.950
3.000
2.800
2.820
864,127
-0.14(-4.73%)
Aug 15, 2023
3.010
3.070
2.910
2.960
767,942
-0.09(-2.95%)
Aug 14, 2023
3.110
3.110
2.930
3.050
897,746
-0.02(-0.65%)
Aug 11, 2023
3.100
3.140
3.000
3.070
861,549
-0.08(-2.54%)
Aug 10, 2023
3.220
3.240
3.090
3.150
1,050,825
-0.06(-1.87%)
Aug 09, 2023
3.500
3.530
3.155
3.210
1,039,718
-0.30(-8.55%)
Aug 08, 2023
3.550
3.590
3.390
3.510
1,589,511
-0.08(-2.09%)
Aug 07, 2023
3.930
3.930
3.480
3.585
1,520,854
-0.29(-7.36%)
Aug 04, 2023
3.560
4.039
3.210
3.870
1,697,398
+0.31(+8.86%)
Aug 03, 2023
3.790
3.840
3.550
3.555
989,180
-0.27(-7.06%)
Aug 02, 2023
4.210
4.250
3.800
3.825
1,127,558
-0.48(-11.25%)
Aug 01, 2023
4.660
4.660
4.270
4.310
999,870
-0.45(-9.45%)
Jul 31, 2023
4.670
4.810
4.600
4.760
595,018
+0.11(+2.37%)
Jul 28, 2023
4.550
4.790
4.500
4.650
906,734
+0.15(+3.33%)
Jul 27, 2023
4.520
4.560
4.360
4.500
740,105
+0.01(+0.22%)
Jul 26, 2023
4.380
4.500
4.300
4.490
391,243
+0.07(+1.58%)
Jul 25, 2023
4.060
4.535
4.060
4.420
787,226
+0.31(+7.54%)
Jul 24, 2023
4.330
4.380
4.060
4.110
682,408
-0.20(-4.64%)
Jul 21, 2023
4.510
4.521
4.189
4.310
800,902
-0.16(-3.47%)
Jul 20, 2023
4.330
4.620
4.250
4.465
875,838
+0.13(+3.12%)
Jul 19, 2023
4.040
4.680
4.040
4.330
2,121,318
+0.29(+7.18%)
Jul 18, 2023
4.020
4.220
3.960
4.040
942,365
+0.01(+0.25%)
Jul 17, 2023
3.920
4.130
3.730
4.030
1,124,097
+0.11(+2.81%)
Jul 14, 2023
4.170
4.170
3.890
3.920
904,182
-0.27(-6.44%)
Jul 13, 2023
4.570
4.730
3.900
4.190
2,404,442
-0.35(-7.71%)
Jul 12, 2023
4.610
4.800
4.470
4.540
1,601,220
+0.03(+0.67%)
Jul 11, 2023
4.410
4.710
4.380
4.510
2,571,284
+0.11(+2.50%)
Jul 10, 2023
4.220
5.180
4.100
4.400
8,820,054
+0.70(+18.92%)
Jul 07, 2023
3.560
3.750
3.505
3.700
810,271
+0.13(+3.64%)
Jul 06, 2023
3.770
3.780
3.540
3.570
1,299,663
-0.29(-7.51%)
Jul 05, 2023
4.070
4.070
3.840
3.860
881,945
-0.10(-2.53%)
Jul 03, 2023
4.050
4.130
3.940
3.960
395,773
-0.09(-2.22%)
Jun 30, 2023
4.020
4.140
3.890
4.050
1,084,057
+0.08(+2.02%)
Jun 29, 2023
3.920
4.070
3.795
3.970
1,251,664
+0.02(+0.51%)
Jun 28, 2023
3.990
4.010
3.780
3.950
1,647,327
-0.09(-2.23%)
Jun 27, 2023
4.170
4.196
4.005
4.040
1,317,044
-0.11(-2.65%)
Jun 26, 2023
4.040
4.205
3.940
4.150
1,261,206
+0.12(+2.98%)
Jun 23, 2023
4.010
4.120
3.875
4.030
2,110,254
-0.02(-0.49%)
Jun 22, 2023
4.350
4.360
4.032
4.050
1,494,636
-0.32(-7.32%)
Jun 21, 2023
4.730
4.790
4.320
4.370
1,348,935
-0.37(-7.81%)
Jun 20, 2023
5.000
5.000
4.710
4.740
1,165,407
-0.28(-5.58%)
Jun 16, 2023
5.260
5.350
5.005
5.020
1,282,553
-0.17(-3.28%)
Jun 15, 2023
5.250
5.330
5.072
5.190
1,206,032
-0.14(-2.63%)
Jun 14, 2023
5.780
5.790
5.320
5.330
712,690
-0.42(-7.30%)
Jun 13, 2023
5.620
5.815
5.429
5.750
834,771
+0.17(+3.05%)
Jun 12, 2023
5.490
5.695
5.370
5.580
699,991
+0.10(+1.82%)
Jun 09, 2023
5.760
5.980
5.470
5.480
1,471,213
-0.17(-3.01%)
Jun 08, 2023
6.120
6.120
5.530
5.650
1,280,744
-0.50(-8.13%)
Jun 07, 2023
5.940
6.290
5.890
6.150
1,263,159
+0.23(+3.89%)
Jun 06, 2023
5.690
6.180
5.530
5.920
1,411,164
+0.22(+3.86%)
Jun 05, 2023
5.700
5.865
5.560
5.700
1,558,879
-0.09(-1.55%)
Jun 02, 2023
5.850
5.980
5.695
5.790
1,513,451
+0.06(+1.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.