Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2023 5.850 5.920 5.580 5.730 1,121,828 -0.16(-2.72%)
May 31, 2023 6.020 6.200 5.690 5.890 1,397,606 -0.19(-3.13%)
May 30, 2023 6.120 6.650 5.965 6.080 1,743,612 +0.30(+5.19%)
May 26, 2023 5.660 6.140 5.610 5.780 2,310,329 +0.33(+6.06%)
May 25, 2023 5.800 5.880 5.360 5.450 766,307 -0.24(-4.22%)
May 24, 2023 5.600 5.800 5.310 5.690 2,000,196 +0.04(+0.71%)
May 23, 2023 6.360 6.670 5.570 5.650 5,587,825 -0.61(-9.74%)
May 22, 2023 5.610 6.550 5.490 6.260 2,847,242 +0.62(+10.99%)
May 19, 2023 6.080 6.080 5.420 5.640 2,943,095 -0.40(-6.62%)
May 18, 2023 7.830 7.840 5.920 6.040 7,821,825 -2.47(-29.02%)
May 17, 2023 8.230 8.540 8.090 8.510 351,158 +0.37(+4.55%)
May 16, 2023 8.060 8.330 7.940 8.140 612,627 -0.28(-3.33%)
May 15, 2023 8.520 8.820 8.400 8.420 980,845 -0.08(-0.94%)
May 12, 2023 8.730 8.885 8.480 8.500 698,121 -0.21(-2.41%)
May 11, 2023 8.280 8.720 8.170 8.710 534,453 +0.33(+3.94%)
May 10, 2023 8.650 8.870 8.330 8.380 400,404 -0.02(-0.24%)
May 09, 2023 8.440 8.570 8.050 8.400 439,761 -0.19(-2.21%)
May 08, 2023 9.010 9.220 8.420 8.590 666,532 -0.41(-4.56%)
May 05, 2023 9.520 9.570 8.630 9.000 731,990 -0.26(-2.81%)
May 04, 2023 10.40 11.02 9.010 9.260 867,247 -0.52(-5.32%)
May 03, 2023 9.460 9.980 9.460 9.780 856,405 +0.39(+4.15%)
May 02, 2023 9.760 9.810 9.240 9.390 438,004 -0.46(-4.67%)
May 01, 2023 9.920 10.13 9.660 9.850 338,474 +0.05(+0.51%)
Apr 28, 2023 9.240 10.06 9.000 9.800 616,160 +0.64(+6.99%)
Apr 27, 2023 8.980 9.280 8.740 9.160 466,002 +0.17(+1.89%)
Apr 26, 2023 9.170 9.250 8.910 8.990 375,259 -0.24(-2.60%)
Apr 25, 2023 9.790 9.790 9.100 9.230 463,482 -0.76(-7.61%)
Apr 24, 2023 10.15 10.15 9.900 9.990 327,211 -0.03(-0.30%)
Apr 21, 2023 10.17 10.17 9.920 10.02 275,809 -0.02(-0.20%)
Apr 20, 2023 10.15 10.15 9.790 10.04 255,283 -0.32(-3.09%)
Apr 19, 2023 9.880 10.44 9.880 10.36 278,837 +0.22(+2.17%)
Apr 18, 2023 10.45 10.45 9.930 10.14 429,227 -0.26(-2.50%)
Apr 17, 2023 9.860 10.43 9.790 10.40 344,507 +0.57(+5.80%)
Apr 14, 2023 10.29 10.36 9.335 9.830 781,294 -0.46(-4.47%)
Apr 13, 2023 10.15 10.43 10.15 10.29 526,647 +0.23(+2.29%)
Apr 12, 2023 10.39 10.74 9.960 10.06 594,278 -0.09(-0.89%)
Apr 11, 2023 9.800 10.24 9.780 10.15 545,998 +0.40(+4.10%)
Apr 10, 2023 9.110 9.790 8.970 9.750 406,433 +0.51(+5.52%)
Apr 06, 2023 9.240 9.240 8.975 9.240 388,983 -0.05(-0.54%)
Apr 05, 2023 9.310 9.440 9.110 9.290 358,453 -0.05(-0.54%)
Apr 04, 2023 9.760 9.760 9.180 9.340 283,702 -0.34(-3.51%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.