Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nanostring Tech (NQ: NSTG )

N/A 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 17.00 17.24 17.24 17.24 180,100 +0.36(+2.13%)
Dec 30, 2013 16.50 17.05 16.50 16.88 52,461 +0.49(+2.99%)
Dec 27, 2013 16.29 17.22 16.26 16.39 76,668 -0.04(-0.24%)
Dec 26, 2013 15.93 16.89 15.61 16.43 81,169 +0.53(+3.33%)
Dec 24, 2013 15.80 15.98 15.65 15.90 47,572 +0.06(+0.38%)
Dec 23, 2013 15.68 16.00 15.45 15.84 20,460 +0.39(+2.52%)
Dec 20, 2013 15.40 16.11 15.37 15.45 121,457 +0.02(+0.13%)
Dec 19, 2013 14.90 16.32 14.90 15.43 134,357 -0.37(-2.34%)
Dec 18, 2013 15.84 16.30 15.41 15.80 106,705 -0.11(-0.69%)
Dec 17, 2013 16.23 16.59 15.84 15.91 67,286 -0.42(-2.57%)
Dec 16, 2013 16.49 16.80 16.07 16.33 57,172 +0.09(+0.55%)
Dec 13, 2013 16.43 16.50 16.13 16.24 44,772 -0.02(-0.12%)
Dec 12, 2013 15.96 16.45 15.96 16.26 89,596 +0.66(+4.23%)
Dec 11, 2013 17.50 18.09 15.56 15.60 470,523 +1.55(+11.03%)
Dec 10, 2013 13.74 14.50 13.74 14.05 81,001 +0.46(+3.38%)
Dec 09, 2013 13.40 14.00 13.40 13.59 58,690 +0.31(+2.33%)
Dec 06, 2013 12.60 13.53 12.59 13.28 0 +0.78(+6.24%)
Dec 05, 2013 12.24 12.61 12.00 12.50 0 +0.37(+3.05%)
Dec 04, 2013 12.00 12.90 11.90 12.13 0 +0.07(+0.58%)
Dec 03, 2013 11.84 12.06 11.83 12.06 0 +0.10(+0.84%)
Dec 02, 2013 11.81 12.07 11.75 11.96 0 +0.15(+1.27%)
Nov 29, 2013 12.10 12.10 11.80 11.81 0 -0.26(-2.15%)
Nov 27, 2013 11.99 12.08 11.80 12.07 0 -0.01(-0.08%)
Nov 26, 2013 12.12 12.15 11.85 12.08 0 +0.05(+0.42%)
Nov 25, 2013 12.23 12.45 11.87 12.03 0 -0.14(-1.15%)
Nov 22, 2013 11.96 12.97 11.93 12.17 0 +0.33(+2.79%)
Nov 21, 2013 12.16 12.16 11.51 11.84 0 -0.20(-1.66%)
Nov 20, 2013 12.00 12.37 11.90 12.04 0 +0.18(+1.52%)
Nov 19, 2013 12.00 12.48 11.55 11.86 0 -0.14(-1.17%)
Nov 18, 2013 12.18 12.50 11.77 12.00 0 -0.05(-0.41%)
Nov 15, 2013 12.09 12.67 12.00 12.05 0 +0.10(+0.84%)
Nov 14, 2013 11.64 13.01 11.56 11.95 0 +0.61(+5.38%)
Nov 12, 2013 10.43 11.34 10.37 11.34 0 +0.96(+9.25%)
Nov 11, 2013 10.78 10.78 10.38 10.38 0 -0.28(-2.63%)
Nov 08, 2013 10.59 10.90 10.52 10.66 0 +0.29(+2.80%)
Nov 07, 2013 10.23 10.58 10.16 10.37 0 +0.26(+2.57%)
Nov 06, 2013 10.74 11.25 10.10 10.11 0 -0.09(-0.88%)
Nov 05, 2013 10.45 10.63 10.17 10.20 0 -0.07(-0.68%)
Nov 04, 2013 10.53 10.84 9.860 10.27 0 +0.32(+3.22%)
Nov 01, 2013 10.20 10.45 8.640 9.950 0 -0.26(-2.51%)
Oct 31, 2013 9.760 10.32 9.250 10.21 0 +0.05(+0.45%)
Oct 30, 2013 10.36 10.47 10.01 10.16 0 -0.21(-2.03%)
Oct 29, 2013 10.62 10.62 10.24 10.37 0 -0.32(-2.99%)
Oct 28, 2013 10.59 10.70 10.25 10.69 0 +0.19(+1.81%)
Oct 25, 2013 10.55 10.70 10.43 10.50 0 -0.06(-0.57%)
Oct 24, 2013 10.70 10.97 10.51 10.56 0 -0.20(-1.86%)
Oct 23, 2013 11.10 11.27 10.70 10.76 0 -0.32(-2.89%)
Oct 22, 2013 10.76 11.08 10.76 11.08 0 +0.33(+3.07%)
Oct 21, 2013 11.23 11.68 10.38 10.75 0 -0.40(-3.59%)
Oct 18, 2013 10.90 11.58 10.65 11.15 49,682 +0.26(+2.39%)
Oct 17, 2013 10.83 10.97 10.50 10.89 0 +0.17(+1.59%)
Oct 16, 2013 10.69 11.02 10.50 10.72 0 -0.06(-0.56%)
Oct 15, 2013 11.11 11.11 10.55 10.78 0 -0.26(-2.36%)
Oct 14, 2013 10.81 11.18 10.66 11.04 0 +0.04(+0.36%)
Oct 11, 2013 10.77 11.21 10.65 11.00 0 +0.28(+2.61%)
Oct 10, 2013 10.88 11.25 10.17 10.72 0 -0.15(-1.38%)
Oct 09, 2013 10.12 10.92 10.08 10.87 0 -0.01(-0.09%)
Oct 08, 2013 11.84 11.90 10.00 10.88 0 -0.85(-7.25%)
Oct 07, 2013 11.25 11.80 11.25 11.73 0 +0.34(+2.99%)
Oct 04, 2013 11.50 11.50 11.13 11.39 0 +0.00(+0.00%)
Oct 03, 2013 11.25 11.68 11.06 11.39 0 +0.04(+0.35%)
Oct 02, 2013 11.20 11.66 10.92 11.35 0 +0.25(+2.25%)
Oct 01, 2013 11.00 11.28 10.94 11.10 0 -0.54(-4.64%)
Sep 27, 2013 11.91 12.13 11.33 11.64 0 -0.38(-3.16%)
Sep 26, 2013 11.88 12.34 11.55 12.02 0 +0.52(+4.52%)
Sep 25, 2013 12.02 12.02 11.35 11.50 0 -0.25(-2.13%)
Sep 24, 2013 11.41 12.39 11.05 11.75 0 +0.25(+2.17%)
Sep 23, 2013 10.80 12.10 10.67 11.50 0 +0.72(+6.68%)
Sep 20, 2013 10.82 10.87 10.10 10.78 0 +0.07(+0.65%)
Sep 19, 2013 10.76 10.89 10.31 10.71 0 +0.09(+0.85%)
Sep 18, 2013 10.86 11.00 10.53 10.62 0 -0.13(-1.21%)
Sep 17, 2013 10.98 11.19 10.70 10.75 0 -0.19(-1.74%)
Sep 16, 2013 11.25 11.46 10.58 10.94 0 -0.19(-1.71%)
Sep 13, 2013 11.22 11.50 10.95 11.13 0 -0.10(-0.89%)
Sep 12, 2013 11.00 11.70 10.57 11.23 0 +0.23(+2.09%)
Sep 11, 2013 12.83 12.95 10.17 11.00 0 -2.00(-15.38%)
Sep 10, 2013 8.290 14.10 8.290 13.00 936,581 +5.38(+70.60%)
Sep 09, 2013 7.700 7.920 7.500 7.620 16,100 +0.02(+0.26%)
Sep 06, 2013 7.910 8.032 7.560 7.600 0 -0.34(-4.28%)
Sep 05, 2013 8.100 8.360 7.850 7.940 0 -0.07(-0.87%)
Sep 04, 2013 7.890 8.360 7.610 8.010 0 +0.11(+1.39%)
Sep 03, 2013 7.660 7.900 7.500 7.900 0 +0.25(+3.27%)
Aug 30, 2013 7.550 7.840 7.501 7.650 0 +0.02(+0.26%)
Aug 29, 2013 7.900 8.040 7.070 7.630 0 -0.37(-4.63%)
Aug 28, 2013 7.750 8.000 7.667 8.000 0 +0.22(+2.83%)
Aug 27, 2013 7.940 7.989 7.570 7.780 0 -0.14(-1.77%)
Aug 26, 2013 8.400 8.400 7.920 7.920 0 -0.43(-5.15%)
Aug 23, 2013 8.280 8.380 8.090 8.350 0 +0.34(+4.24%)
Aug 22, 2013 7.650 8.050 7.510 8.010 0 +0.49(+6.52%)
Aug 21, 2013 7.800 7.830 7.322 7.520 0 +0.06(+0.80%)
Aug 20, 2013 7.480 7.650 7.320 7.460 0 +0.12(+1.63%)
Aug 19, 2013 7.722 7.946 7.290 7.340 0 -0.45(-5.78%)
Aug 16, 2013 7.530 8.400 7.290 7.790 0 +0.44(+5.99%)
Aug 15, 2013 7.290 7.420 7.280 7.350 24,045 +0.07(+0.96%)
Aug 14, 2013 7.210 7.535 7.210 7.280 0 +0.12(+1.68%)
Aug 13, 2013 7.100 7.200 7.060 7.160 198,559 -0.03(-0.42%)
Aug 12, 2013 7.160 7.250 7.010 7.190 97,663 -0.05(-0.69%)
Aug 09, 2013 7.570 7.580 7.060 7.240 72,639 -0.31(-4.11%)
Aug 08, 2013 7.690 7.900 7.510 7.550 26,306 +0.03(+0.40%)
Aug 07, 2013 8.090 8.400 7.263 7.520 81,482 -0.48(-6.00%)
Aug 06, 2013 8.400 8.840 8.000 8.000 28,715 -0.52(-6.10%)
Aug 05, 2013 8.400 8.890 8.400 8.520 26,553 +0.05(+0.59%)
Aug 02, 2013 8.970 8.970 8.400 8.470 41,010 -0.43(-4.83%)
Aug 01, 2013 9.100 9.215 8.880 8.900 29,594 -0.21(-2.31%)
Jul 31, 2013 9.260 9.260 9.000 9.110 0 -0.09(-0.98%)
Jul 30, 2013 9.510 9.510 9.060 9.200 0 -0.15(-1.60%)
Jul 29, 2013 9.530 9.530 9.310 9.350 0 +0.15(+1.63%)
Jul 26, 2013 9.750 9.750 9.160 9.200 0 -0.08(-0.86%)
Jul 25, 2013 9.506 9.640 9.220 9.280 0 -0.23(-2.42%)
Jul 24, 2013 9.450 9.740 9.040 9.510 0 +0.13(+1.39%)
Jul 23, 2013 9.490 9.490 9.040 9.380 0 +0.11(+1.19%)
Jul 22, 2013 9.600 9.500 9.070 9.270 0 -0.17(-1.80%)
Jul 19, 2013 9.530 9.530 9.150 9.440 0 -0.02(-0.21%)
Jul 18, 2013 9.500 9.600 9.290 9.460 0 +0.19(+2.05%)
Jul 17, 2013 9.450 9.450 9.070 9.270 23,237 +0.06(+0.65%)
Jul 16, 2013 9.450 9.490 9.210 9.210 0 -0.14(-1.50%)
Jul 15, 2013 9.050 9.400 9.035 9.350 0 +0.35(+3.89%)
Jul 12, 2013 9.120 9.120 8.800 9.000 0 -0.04(-0.39%)
Jul 11, 2013 9.050 9.120 8.954 9.035 0 +0.09(+0.95%)
Jul 10, 2013 9.050 9.050 8.880 8.950 0 +0.02(+0.22%)
Jul 09, 2013 8.920 9.030 8.820 8.930 0 +0.11(+1.25%)
Jul 08, 2013 8.680 8.820 8.470 8.820 0 +0.20(+2.32%)
Jul 05, 2013 8.670 8.680 8.500 8.620 0 +0.05(+0.58%)
Jul 03, 2013 8.520 8.580 8.410 8.570 0 +0.10(+1.18%)
Jul 02, 2013 8.300 8.530 8.110 8.470 0 +0.37(+4.57%)
Jul 01, 2013 8.240 8.240 8.040 8.100 0 +0.10(+1.25%)
Jun 28, 2013 8.000 8.150 8.000 8.000 61,027 -0.06(-0.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.