Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

908 Devices Inc (NQ: MASS )

5.700 -0.060 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2021 39.47 39.55 38.75 38.75 193,839 -1.00(-2.52%)
Jun 29, 2021 39.65 41.45 39.02 39.75 272,716 +0.31(+0.79%)
Jun 28, 2021 39.75 39.82 38.65 39.44 319,509 -0.14(-0.35%)
Jun 25, 2021 39.83 40.10 39.30 39.58 226,813 -0.25(-0.63%)
Jun 24, 2021 40.00 40.55 39.11 39.83 261,855 +0.09(+0.23%)
Jun 23, 2021 39.75 39.95 38.57 39.74 329,735 -0.09(-0.23%)
Jun 22, 2021 39.04 40.00 36.82 39.83 572,948 +0.82(+2.10%)
Jun 21, 2021 40.50 41.11 38.87 39.01 672,471 -0.99(-2.48%)
Jun 18, 2021 42.00 43.00 39.00 40.00 973,231 -1.70(-4.08%)
Jun 17, 2021 40.19 43.53 40.17 41.70 606,834 +1.38(+3.42%)
Jun 16, 2021 38.16 40.39 37.02 40.32 1,350,008 +1.61(+4.16%)
Jun 15, 2021 43.00 43.93 37.59 38.71 903,567 -4.87(-11.17%)
Jun 14, 2021 41.04 44.86 41.04 43.58 321,646 +2.78(+6.81%)
Jun 11, 2021 42.42 42.49 40.67 40.80 303,738 -1.75(-4.11%)
Jun 10, 2021 42.29 44.15 42.06 42.55 351,820 +0.09(+0.21%)
Jun 09, 2021 43.50 44.15 42.04 42.46 206,397 -0.78(-1.80%)
Jun 08, 2021 43.25 43.68 42.66 43.24 417,125 +0.45(+1.05%)
Jun 07, 2021 42.77 43.38 41.49 42.79 199,369 +0.00(+0.00%)
Jun 04, 2021 42.94 43.94 42.26 42.79 76,521 +0.16(+0.38%)
Jun 03, 2021 43.40 44.50 41.18 42.63 68,989 -1.32(-3.00%)
Jun 02, 2021 45.09 45.09 42.65 43.95 92,994 -0.50(-1.12%)
Jun 01, 2021 42.48 44.70 42.09 44.45 177,976 +2.32(+5.51%)
May 28, 2021 41.00 42.51 40.68 42.13 148,538 +1.80(+4.46%)
May 27, 2021 39.50 41.08 38.06 40.33 372,952 +0.87(+2.20%)
May 26, 2021 38.98 39.70 38.88 39.46 189,750 +0.48(+1.23%)
May 25, 2021 38.75 39.60 38.56 38.98 96,179 +0.53(+1.38%)
May 24, 2021 38.46 38.76 37.38 38.45 91,492 +0.27(+0.71%)
May 21, 2021 38.50 39.10 37.72 38.18 131,273 +0.11(+0.29%)
May 20, 2021 36.85 38.64 36.31 38.07 260,798 +1.22(+3.31%)
May 19, 2021 36.23 38.97 35.84 36.85 228,555 -0.72(-1.92%)
May 18, 2021 36.89 38.80 36.15 37.57 371,944 +0.87(+2.37%)
May 17, 2021 36.90 38.41 35.96 36.70 396,029 -0.13(-0.35%)
May 14, 2021 38.03 38.14 33.71 36.83 692,008 +0.08(+0.22%)
May 13, 2021 42.39 43.61 35.31 36.75 1,371,765 -7.26(-16.50%)
May 12, 2021 43.60 45.00 43.42 44.01 238,512 -0.43(-0.97%)
May 11, 2021 45.41 47.16 43.15 44.44 355,946 -2.74(-5.81%)
May 10, 2021 50.12 50.98 46.12 47.18 451,530 -3.29(-6.52%)
May 07, 2021 50.35 52.29 48.88 50.47 247,633 +1.00(+2.02%)
May 06, 2021 51.90 51.90 47.00 49.47 297,937 -2.69(-5.16%)
May 05, 2021 52.17 53.19 50.52 52.16 285,681 +0.26(+0.50%)
May 04, 2021 52.20 52.30 48.43 51.90 291,593 -0.43(-0.82%)
May 03, 2021 53.34 53.66 51.66 52.33 146,143 -0.66(-1.25%)
Apr 30, 2021 52.82 53.20 51.82 52.99 203,600 -0.10(-0.19%)
Apr 29, 2021 54.82 54.82 51.50 53.09 129,091 -1.06(-1.96%)
Apr 28, 2021 55.06 55.45 53.56 54.15 128,532 -0.96(-1.74%)
Apr 27, 2021 54.79 55.83 54.47 55.11 163,581 +0.68(+1.25%)
Apr 26, 2021 52.92 55.00 52.15 54.43 64,982 +1.96(+3.74%)
Apr 23, 2021 52.08 54.00 51.92 52.47 154,200 +0.82(+1.59%)
Apr 22, 2021 51.18 53.19 50.62 51.65 159,063 +0.62(+1.21%)
Apr 21, 2021 50.67 52.08 49.40 51.03 93,633 +0.06(+0.12%)
Apr 20, 2021 50.75 51.59 48.01 50.97 201,259 -0.16(-0.31%)
Apr 19, 2021 51.30 51.47 48.50 51.13 236,790 -1.05(-2.01%)
Apr 16, 2021 53.52 53.52 50.06 52.18 145,400 -0.51(-0.97%)
Apr 15, 2021 51.98 53.49 50.04 52.69 115,292 +1.54(+3.01%)
Apr 14, 2021 52.48 54.09 50.31 51.15 129,726 -1.16(-2.22%)
Apr 13, 2021 50.83 53.13 50.17 52.31 95,565 +1.54(+3.03%)
Apr 12, 2021 50.77 51.78 48.75 50.77 129,929 -0.22(-0.43%)
Apr 09, 2021 51.71 51.71 49.12 50.99 83,800 -0.04(-0.08%)
Apr 08, 2021 50.80 51.99 49.67 51.03 150,832 +1.38(+2.78%)
Apr 07, 2021 52.80 53.15 48.66 49.65 257,667 -3.27(-6.18%)
Apr 06, 2021 52.52 53.99 51.22 52.92 92,765 +0.43(+0.82%)
Apr 05, 2021 53.06 53.27 49.57 52.49 216,824 +0.38(+0.73%)
Apr 01, 2021 50.61 52.79 50.00 52.11 247,500 +3.61(+7.44%)
Mar 31, 2021 45.85 49.68 44.88 48.50 357,599 +3.64(+8.11%)
Mar 30, 2021 44.32 45.51 41.00 44.86 494,558 -0.13(-0.29%)
Mar 29, 2021 43.09 45.62 42.55 44.99 201,059 +1.95(+4.53%)
Mar 26, 2021 45.39 45.84 41.00 43.04 131,600 -2.35(-5.18%)
Mar 25, 2021 44.47 46.32 42.88 45.39 213,729 -0.74(-1.60%)
Mar 24, 2021 48.35 48.35 46.01 46.13 147,285 -0.94(-2.00%)
Mar 23, 2021 50.67 51.61 46.41 47.07 215,144 -4.21(-8.21%)
Mar 22, 2021 51.66 53.76 50.15 51.28 191,553 +0.00(+0.00%)
Mar 19, 2021 50.83 53.97 49.45 51.28 1,282,300 +1.90(+3.85%)
Mar 18, 2021 52.10 54.68 49.38 49.38 221,122 -4.42(-8.22%)
Mar 17, 2021 52.19 55.33 48.52 53.80 374,311 -0.14(-0.26%)
Mar 16, 2021 55.48 58.20 53.30 53.94 265,269 -1.09(-1.98%)
Mar 15, 2021 54.29 57.10 54.20 55.03 184,701 +0.74(+1.36%)
Mar 12, 2021 52.61 54.79 51.00 54.29 207,400 +0.92(+1.72%)
Mar 11, 2021 47.52 54.92 47.52 53.37 325,793 +6.47(+13.80%)
Mar 10, 2021 45.09 47.00 43.90 46.90 307,356 +4.10(+9.58%)
Mar 09, 2021 41.27 48.08 41.27 42.80 445,485 +2.86(+7.16%)
Mar 08, 2021 43.72 43.72 39.67 39.94 498,642 -1.52(-3.67%)
Mar 05, 2021 44.34 44.68 38.88 41.46 397,200 -1.55(-3.60%)
Mar 04, 2021 49.46 50.75 42.02 43.01 435,052 -7.19(-14.32%)
Mar 03, 2021 55.12 55.66 48.50 50.20 424,701 -4.91(-8.91%)
Mar 02, 2021 57.14 57.92 54.67 55.11 115,191 -2.36(-4.11%)
Mar 01, 2021 55.82 58.62 55.00 57.47 180,941 +4.28(+8.05%)
Feb 26, 2021 55.41 57.00 51.83 53.19 240,600 -1.81(-3.29%)
Feb 25, 2021 61.19 62.02 54.20 55.00 298,229 -6.19(-10.12%)
Feb 24, 2021 59.16 65.09 59.16 61.19 225,903 +2.34(+3.98%)
Feb 23, 2021 61.89 61.89 52.52 58.85 425,983 -5.56(-8.63%)
Feb 22, 2021 66.35 68.26 64.20 64.41 97,148 -3.64(-5.35%)
Feb 19, 2021 68.63 68.63 66.40 68.05 123,600 +3.85(+6.00%)
Feb 18, 2021 70.69 70.69 61.96 64.20 208,793 -7.65(-10.65%)
Feb 17, 2021 73.88 75.05 70.33 71.85 203,839 -3.15(-4.20%)
Feb 16, 2021 75.50 76.49 73.69 75.00 207,938 +1.85(+2.53%)
Feb 12, 2021 70.54 73.20 69.13 73.15 123,300 +2.50(+3.54%)
Feb 11, 2021 68.50 70.90 66.37 70.65 131,777 +2.24(+3.27%)
Feb 10, 2021 75.93 77.35 63.33 68.41 438,984 -6.39(-8.54%)
Feb 09, 2021 72.76 79.60 72.13 74.80 314,612 +3.28(+4.59%)
Feb 08, 2021 68.80 75.34 68.40 71.52 323,664 +3.52(+5.18%)
Feb 05, 2021 68.47 70.50 66.03 68.00 308,100 -0.50(-0.73%)
Feb 04, 2021 66.31 73.67 66.30 68.50 213,600 +2.18(+3.29%)
Feb 03, 2021 63.89 69.99 63.50 66.32 279,901 +2.77(+4.36%)
Feb 02, 2021 55.29 64.86 55.29 63.55 382,381 +8.71(+15.88%)
Feb 01, 2021 55.81 56.36 53.90 54.84 117,168 -0.27(-0.49%)
Jan 29, 2021 54.62 58.00 53.31 55.11 257,100 +0.08(+0.15%)
Jan 28, 2021 53.97 55.89 53.65 55.03 237,444 +1.38(+2.57%)
Jan 27, 2021 56.00 56.54 50.75 53.65 320,706 -4.06(-7.04%)
Jan 26, 2021 64.28 64.28 57.50 57.71 234,079 -6.22(-9.73%)
Jan 25, 2021 64.63 67.86 63.03 63.93 161,961 -1.52(-2.32%)
Jan 22, 2021 61.88 66.26 60.92 65.45 206,200 +2.95(+4.72%)
Jan 21, 2021 65.00 65.37 60.73 62.50 194,593 -2.88(-4.41%)
Jan 20, 2021 65.59 68.77 64.90 65.38 165,798 +0.48(+0.74%)
Jan 19, 2021 62.22 67.44 62.22 64.90 141,563 +2.45(+3.92%)
Jan 15, 2021 61.00 62.81 57.43 62.45 165,800 +1.04(+1.69%)
Jan 14, 2021 58.04 63.92 57.14 61.41 271,588 +3.82(+6.63%)
Jan 13, 2021 57.59 60.50 57.08 57.59 264,620 +0.45(+0.79%)
Jan 12, 2021 57.42 59.33 56.16 57.14 214,935 +0.51(+0.90%)
Jan 11, 2021 52.58 58.95 51.51 56.63 255,106 +3.72(+7.03%)
Jan 08, 2021 55.01 55.20 51.06 52.91 286,600 -1.90(-3.47%)
Jan 07, 2021 54.86 55.75 52.12 54.81 221,858 -1.04(-1.86%)
Jan 06, 2021 56.98 57.53 54.49 55.85 242,023 -2.05(-3.54%)
Jan 05, 2021 54.00 60.93 52.36 57.90 153,055 +3.19(+5.83%)
Jan 04, 2021 55.21 57.49 51.05 54.71 417,159 -2.24(-3.93%)
Dec 31, 2020 56.95 56.95 56.95 391,572 -3.43(-5.68%)
Dec 30, 2020 57.70 60.38 54.40 60.38 391,572 +4.40(+7.86%)
Dec 29, 2020 62.75 64.91 55.79 55.98 412,962 -10.88(-16.27%)
Dec 28, 2020 72.00 74.00 59.24 66.86 631,033 -1.06(-1.56%)
Dec 24, 2020 64.60 71.11 64.60 67.92 393,500 +6.13(+9.92%)
Dec 23, 2020 56.92 69.27 56.92 61.79 601,065 +5.50(+9.77%)
Dec 22, 2020 52.12 59.75 51.29 56.29 743,287 +5.78(+11.44%)
Dec 21, 2020 56.81 62.00 50.35 50.51 1,034,549 +1.51(+3.08%)
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.