Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

908 Devices Inc (NQ: MASS )

2.560 -0.180 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 2.730 2.740 2.545 2.560 210,506 -0.18(-6.57%)
Nov 21, 2024 2.580 2.820 2.520 2.740 543,857 +0.18(+7.03%)
Nov 20, 2024 2.500 2.610 2.480 2.560 371,954 +0.08(+3.23%)
Nov 19, 2024 2.320 2.495 2.320 2.480 337,860 +0.12(+5.08%)
Nov 18, 2024 2.400 2.560 2.350 2.360 566,928 -0.03(-1.26%)
Nov 15, 2024 2.390 2.460 2.300 2.390 418,947 +0.01(+0.42%)
Nov 14, 2024 2.340 2.380 2.190 2.380 1,393,969 +0.04(+1.71%)
Nov 13, 2024 2.820 2.860 2.330 2.340 676,703 -0.58(-19.86%)
Nov 12, 2024 3.120 3.240 2.855 2.920 1,031,951 -0.70(-19.34%)
Nov 11, 2024 3.590 3.710 3.450 3.620 429,264 +0.05(+1.40%)
Nov 08, 2024 3.630 3.642 3.440 3.570 209,429 -0.07(-1.92%)
Nov 07, 2024 3.910 3.965 3.620 3.640 139,871 -0.27(-6.91%)
Nov 06, 2024 3.810 4.050 3.760 3.910 203,725 +0.25(+6.83%)
Nov 05, 2024 3.370 3.670 3.270 3.660 196,309 +0.32(+9.58%)
Nov 04, 2024 3.420 3.436 3.260 3.340 123,985 -0.12(-3.47%)
Nov 01, 2024 3.150 3.460 3.130 3.460 166,159 +0.33(+10.37%)
Oct 31, 2024 3.270 3.270 3.130 3.135 162,407 -0.12(-3.54%)
Oct 30, 2024 3.320 3.380 3.250 3.250 90,516 -0.07(-2.11%)
Oct 29, 2024 3.380 3.395 3.280 3.320 86,956 -0.07(-2.06%)
Oct 28, 2024 3.320 3.512 3.280 3.390 94,809 +0.10(+3.04%)
Oct 25, 2024 3.330 3.410 3.250 3.290 99,201 -0.02(-0.60%)
Oct 24, 2024 3.400 3.430 3.250 3.310 110,379 -0.10(-2.93%)
Oct 23, 2024 3.380 3.430 3.300 3.410 100,596 -0.02(-0.58%)
Oct 22, 2024 3.480 3.560 3.380 3.430 87,909 -0.07(-2.00%)
Oct 21, 2024 3.550 3.590 3.430 3.500 69,428 -0.09(-2.51%)
Oct 18, 2024 3.460 3.590 3.370 3.590 74,937 +0.16(+4.66%)
Oct 17, 2024 3.530 3.540 3.330 3.430 128,399 -0.10(-2.83%)
Oct 16, 2024 3.480 3.550 3.400 3.530 104,462 +0.09(+2.62%)
Oct 15, 2024 3.450 3.540 3.420 3.440 60,466 -0.03(-0.86%)
Oct 14, 2024 3.500 3.540 3.420 3.470 59,594 +0.00(+0.00%)
Oct 11, 2024 3.320 3.590 3.320 3.470 152,345 +0.15(+4.52%)
Oct 10, 2024 3.350 3.360 3.245 3.320 158,638 -0.07(-2.06%)
Oct 09, 2024 3.450 3.530 3.390 3.390 134,506 -0.09(-2.59%)
Oct 08, 2024 3.440 3.587 3.420 3.480 129,523 +0.04(+1.16%)
Oct 07, 2024 3.500 3.590 3.400 3.440 124,756 -0.06(-1.71%)
Oct 04, 2024 3.530 3.570 3.430 3.500 116,044 +0.02(+0.57%)
Oct 03, 2024 3.380 3.490 3.365 3.480 126,090 +0.09(+2.65%)
Oct 02, 2024 3.380 3.410 3.360 3.390 76,360 -0.01(-0.29%)
Oct 01, 2024 3.450 3.480 3.370 3.400 199,632 -0.07(-2.02%)
Sep 30, 2024 3.580 3.630 3.440 3.470 90,374 -0.16(-4.41%)
Sep 27, 2024 3.700 3.850 3.600 3.630 98,322 -0.01(-0.27%)
Sep 26, 2024 3.540 3.660 3.525 3.640 87,383 +0.19(+5.51%)
Sep 25, 2024 3.610 3.636 3.425 3.450 227,799 -0.19(-5.22%)
Sep 24, 2024 3.520 3.690 3.450 3.640 108,983 +0.14(+4.00%)
Sep 23, 2024 3.730 3.730 3.485 3.500 167,601 -0.18(-4.89%)
Sep 20, 2024 3.810 3.840 3.630 3.680 302,393 -0.16(-4.17%)
Sep 19, 2024 3.840 3.930 3.730 3.840 140,972 +0.15(+4.07%)
Sep 18, 2024 3.650 3.950 3.600 3.690 181,254 +0.03(+0.82%)
Sep 17, 2024 3.710 3.760 3.530 3.660 251,078 +0.02(+0.55%)
Sep 16, 2024 3.610 3.820 3.545 3.640 209,977 +0.04(+1.11%)
Sep 13, 2024 3.520 3.640 3.510 3.600 169,635 +0.13(+3.75%)
Sep 12, 2024 3.510 3.520 3.460 3.470 141,215 -0.02(-0.57%)
Sep 11, 2024 3.480 3.520 3.449 3.490 184,890 -0.02(-0.57%)
Sep 10, 2024 3.490 3.550 3.460 3.510 157,936 +0.02(+0.57%)
Sep 09, 2024 3.570 3.630 3.485 3.490 149,577 -0.08(-2.24%)
Sep 06, 2024 3.620 3.650 3.505 3.570 268,410 -0.06(-1.65%)
Sep 05, 2024 3.720 3.780 3.620 3.630 152,073 -0.10(-2.68%)
Sep 04, 2024 3.720 3.840 3.680 3.730 201,589 +0.01(+0.27%)
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.