Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.56	16.60	16.03	16.22	56,008	-0.30(-1.82%)
Apr 29, 2014	16.25	16.85	15.88	16.52	57,757	+0.39(+2.42%)
Apr 28, 2014	16.44	17.48	15.50	16.13	84,876	-0.21(-1.29%)
Apr 25, 2014	17.60	17.60	15.78	16.34	107,551	-1.25(-7.11%)
Apr 24, 2014	17.25	17.78	16.91	17.59	72,619	+0.37(+2.15%)
Apr 23, 2014	17.47	17.69	16.81	17.22	75,927	-0.20(-1.15%)
Apr 22, 2014	17.24	17.77	16.99	17.42	75,562	+0.18(+1.04%)
Apr 21, 2014	16.67	17.50	16.67	17.24	96,819	+0.57(+3.42%)
Apr 17, 2014	15.92	16.67	16.67	16.67	101,300	+0.70(+4.38%)
Apr 16, 2014	15.68	16.23	15.36	15.97	128,075	+0.36(+2.31%)
Apr 15, 2014	15.73	15.81	14.68	15.61	131,679	-0.13(-0.83%)
Apr 14, 2014	15.54	16.03	15.41	15.74	106,706	+0.24(+1.55%)
Apr 11, 2014	15.45	15.79	15.01	15.50	142,148	-0.13(-0.83%)
Apr 10, 2014	16.86	16.90	15.20	15.63	113,573	-1.38(-8.11%)
Apr 09, 2014	17.38	17.67	16.79	17.01	114,897	-0.22(-1.28%)
Apr 08, 2014	17.64	17.84	16.72	17.23	157,501	-0.19(-1.09%)
Apr 07, 2014	19.70	19.70	17.19	17.42	243,476	-2.42(-12.20%)
Apr 04, 2014	21.38	21.38	19.40	19.84	186,683	-1.21(-5.75%)
Apr 03, 2014	21.62	21.66	20.63	21.05	190,736	-0.57(-2.64%)
Apr 02, 2014	20.13	21.87	20.13	21.62	155,609	+1.38(+6.82%)
Apr 01, 2014	20.77	20.78	19.90	20.24	169,872	-0.41(-1.99%)
Mar 31, 2014	20.55	21.17	20.40	20.65	79,174	+0.26(+1.28%)
Mar 28, 2014	20.38	20.86	20.01	20.39	99,956	+0.09(+0.44%)
Mar 27, 2014	20.33	20.76	20.09	20.30	70,257	-0.11(-0.54%)
Mar 26, 2014	20.26	20.77	19.95	20.41	57,801	+0.24(+1.19%)
Mar 25, 2014	20.37	20.87	19.86	20.17	48,169	-0.26(-1.27%)
Mar 24, 2014	20.42	20.44	19.53	20.43	125,620	-0.02(-0.10%)
Mar 21, 2014	21.12	21.17	20.18	20.45	44,113	-0.34(-1.64%)
Mar 20, 2014	20.47	21.19	20.47	20.79	75,770	+0.19(+0.92%)
Mar 19, 2014	19.90	20.75	19.90	20.60	172,318	+0.60(+3.00%)
Mar 18, 2014	20.40	20.40	19.48	20.00	70,126	-0.25(-1.23%)
Mar 17, 2014	20.85	21.03	20.23	20.25	58,424	-0.33(-1.60%)
Mar 14, 2014	21.33	21.35	20.46	20.58	75,245	-0.80(-3.74%)
Mar 13, 2014	22.12	22.44	20.82	21.38	115,011	-0.61(-2.77%)
Mar 12, 2014	20.77	22.36	20.70	21.99	307,490	+1.37(+6.64%)
Mar 11, 2014	20.15	21.13	20.02	20.62	248,234	+0.40(+1.98%)
Mar 10, 2014	19.97	20.33	19.57	20.22	48,650	+0.27(+1.35%)
Mar 07, 2014	19.90	20.18	19.55	19.95	193,865	+0.05(+0.25%)
Mar 06, 2014	19.57	19.98	19.57	19.90	234,360	-0.04(-0.20%)
Mar 05, 2014	20.07	20.07	19.11	19.94	98,680	-0.26(-1.29%)
Mar 04, 2014	20.00	20.50	19.66	20.20	174,366	+0.30(+1.51%)
Mar 03, 2014	18.87	19.93	18.65	19.90	156,782	+1.00(+5.29%)
Feb 28, 2014	19.00	19.10	18.68	18.90	143,072	-0.01(-0.05%)
Feb 27, 2014	18.50	19.36	18.06	18.91	248,369	+0.50(+2.72%)
Feb 26, 2014	18.91	18.91	18.01	18.41	125,038	-0.14(-0.75%)
Feb 25, 2014	18.20	18.60	17.98	18.55	146,053	+0.25(+1.37%)
Feb 24, 2014	17.80	18.53	17.65	18.30	165,449	+0.65(+3.68%)
Feb 21, 2014	17.75	17.84	17.40	17.65	55,633	-0.24(-1.34%)
Feb 20, 2014	17.90	17.96	17.55	17.89	39,163	-0.11(-0.61%)
Feb 19, 2014	17.83	18.99	17.75	18.00	122,923	+0.18(+1.01%)
Feb 18, 2014	17.86	17.99	17.39	17.82	77,228	+0.08(+0.45%)
Feb 14, 2014	17.79	17.74	17.74	17.74	113,700	-0.03(-0.17%)
Feb 13, 2014	17.68	17.88	17.30	17.77	32,886	-0.06(-0.34%)
Feb 12, 2014	17.84	17.99	17.37	17.83	42,828	-0.03(-0.17%)
Feb 11, 2014	17.64	18.00	17.61	17.86	36,108	-0.04(-0.22%)
Feb 10, 2014	17.00	17.96	16.31	17.90	63,371	+0.78(+4.56%)
Feb 07, 2014	17.87	18.07	16.78	17.12	68,288	-0.51(-2.89%)
Feb 06, 2014	18.06	18.20	17.35	17.63	62,373	-0.17(-0.96%)
Feb 05, 2014	17.74	18.00	17.35	17.80	49,409	-0.14(-0.78%)
Feb 04, 2014	17.93	18.08	17.41	17.94	65,342	+0.19(+1.07%)
Feb 03, 2014	18.20	18.45	17.51	17.75	99,631	-0.43(-2.37%)
Jan 31, 2014	18.14	18.46	17.55	18.18	111,093	-0.32(-1.73%)
Jan 30, 2014	18.31	18.87	17.69	18.50	168,576	+0.25(+1.37%)
Jan 29, 2014	18.02	18.47	17.25	18.25	137,675	-0.11(-0.60%)
Jan 28, 2014	17.59	18.55	17.59	18.36	183,182	+0.75(+4.26%)
Jan 27, 2014	17.84	18.00	17.01	17.61	172,469	-0.17(-0.96%)
Jan 24, 2014	18.30	18.45	17.34	17.78	1,268,003	-1.78(-9.10%)
Jan 23, 2014	19.94	20.36	19.11	19.56	53,502	-0.38(-1.91%)
Jan 22, 2014	19.00	20.49	18.06	19.94	107,467	+0.83(+4.34%)
Jan 21, 2014	19.64	19.71	18.65	19.11	71,616	-0.68(-3.44%)
Jan 17, 2014	20.00	19.79	19.79	19.79	81,200	-0.21(-1.05%)
Jan 16, 2014	20.00	20.13	19.83	20.00	65,101	+0.06(+0.30%)
Jan 15, 2014	20.04	20.45	19.69	19.94	65,300	-0.10(-0.50%)
Jan 14, 2014	19.85	20.25	19.41	20.04	69,928	+0.42(+2.14%)
Jan 13, 2014	19.53	20.12	19.36	19.62	152,937	+0.11(+0.56%)
Jan 10, 2014	19.12	19.86	19.12	19.51	167,774	+0.50(+2.63%)
Jan 09, 2014	17.52	20.79	17.35	19.01	149,429	+1.49(+8.50%)
Jan 08, 2014	17.33	17.82	17.08	17.52	63,952	+0.20(+1.15%)
Jan 07, 2014	17.00	17.77	16.59	17.32	176,826	+0.39(+2.30%)
Jan 06, 2014	16.48	16.95	16.28	16.93	63,297	-0.15(-0.88%)
Jan 03, 2014	16.75	17.39	16.62	17.08	63,590	+0.21(+1.24%)
Jan 02, 2014	17.18	17.21	16.59	16.87	39,959	-0.37(-2.15%)
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.

Nanostring Tech (NQ: NSTG )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Nanostring Tech (NQ: NSTG )

Historical Prices

Sections

Services

Follow Us