Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Nanostring Tech (NQ: NSTG )

0.5544 +0.0571 (+11.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2023 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 01, 2023 0.5000 0.5580 0.4928 0.5544 2,431,259 +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 10,269,753 -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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.