Skip to main content

908 Devices Inc (NQ: MASS )

7.550 +0.600 (+8.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 8.730 8.780 8.350 8.710 459,362 -0.08(-0.91%)
May 30, 2023 9.130 9.528 8.600 8.790 222,744 -0.32(-3.51%)
May 26, 2023 9.440 9.590 9.020 9.110 238,376 -0.22(-2.36%)
May 25, 2023 10.05 10.30 9.230 9.330 300,049 -0.35(-3.62%)
May 24, 2023 10.30 10.30 9.320 9.680 515,996 -0.34(-3.39%)
May 23, 2023 8.580 10.37 8.580 10.02 595,817 +1.43(+16.65%)
May 22, 2023 8.270 8.610 8.160 8.590 191,144 +0.40(+4.88%)
May 19, 2023 8.050 8.350 7.960 8.190 139,185 +0.24(+3.02%)
May 18, 2023 7.200 8.070 7.200 7.950 139,649 +0.74(+10.26%)
May 17, 2023 6.930 7.230 6.685 7.210 107,730 +0.28(+4.04%)
May 16, 2023 7.280 7.425 6.785 6.930 169,667 -0.39(-5.33%)
May 15, 2023 7.490 7.705 7.070 7.320 411,990 -0.16(-2.14%)
May 12, 2023 7.560 7.730 7.320 7.480 147,274 -0.06(-0.80%)
May 11, 2023 7.750 7.915 7.510 7.540 246,143 -0.20(-2.58%)
May 10, 2023 7.750 7.970 7.285 7.740 193,431 +0.16(+2.11%)
May 09, 2023 7.460 7.770 6.210 7.580 233,389 +0.44(+6.16%)
May 08, 2023 7.240 7.240 6.870 7.140 84,661 +0.05(+0.71%)
May 05, 2023 7.210 7.330 6.930 7.090 118,434 +0.06(+0.85%)
May 04, 2023 6.500 7.130 6.285 7.030 359,984 +0.48(+7.33%)
May 03, 2023 5.790 6.690 5.790 6.550 236,789 +0.77(+13.42%)
May 02, 2023 6.150 6.220 5.730 5.775 188,060 -0.44(-7.15%)
May 01, 2023 6.930 6.930 5.690 6.220 393,618 -0.54(-7.99%)
Apr 28, 2023 7.010 7.080 6.620 6.760 210,786 -0.28(-3.98%)
Apr 27, 2023 7.130 7.140 6.800 7.040 113,144 +0.09(+1.29%)
Apr 26, 2023 7.060 7.130 6.900 6.950 119,675 -0.15(-2.11%)
Apr 25, 2023 7.480 7.480 7.040 7.100 209,078 -0.49(-6.46%)
Apr 24, 2023 7.850 8.100 7.500 7.590 176,123 -0.26(-3.31%)
Apr 21, 2023 7.880 8.100 7.711 7.850 91,920 -0.05(-0.63%)
Apr 20, 2023 8.060 8.230 7.811 7.900 62,162 -0.34(-4.13%)
Apr 19, 2023 8.290 8.290 7.890 8.240 94,660 -0.13(-1.55%)
Apr 18, 2023 8.770 8.770 8.115 8.370 102,711 -0.29(-3.35%)
Apr 17, 2023 8.380 8.860 8.290 8.660 92,518 +0.33(+3.96%)
Apr 14, 2023 8.790 9.100 8.220 8.330 149,577 -0.48(-5.45%)
Apr 13, 2023 8.570 9.370 8.570 8.810 305,639 +0.20(+2.32%)
Apr 12, 2023 8.900 9.030 8.530 8.610 124,678 -0.19(-2.16%)
Apr 11, 2023 8.470 9.060 8.470 8.800 159,782 +0.36(+4.27%)
Apr 10, 2023 8.360 8.570 8.190 8.440 244,962 -0.04(-0.47%)
Apr 06, 2023 8.030 8.535 8.000 8.480 162,046 +0.46(+5.74%)
Apr 05, 2023 8.220 8.220 7.890 8.020 147,006 -0.33(-3.95%)
Apr 04, 2023 8.500 8.780 8.340 8.350 273,098 -0.17(-2.00%)
Apr 03, 2023 8.590 8.590 7.950 8.520 289,874 -0.08(-0.93%)
Mar 31, 2023 8.150 8.790 8.060 8.600 212,945 +0.48(+5.91%)
Mar 30, 2023 8.140 8.240 7.955 8.120 116,957 +0.07(+0.87%)
Mar 29, 2023 8.010 8.350 7.970 8.050 123,598 +0.18(+2.29%)
Mar 28, 2023 8.090 8.220 7.700 7.870 190,175 -0.37(-4.49%)
Mar 27, 2023 7.920 8.600 7.790 8.240 327,489 +0.35(+4.44%)
Mar 24, 2023 7.460 7.960 7.460 7.890 238,264 +0.26(+3.41%)
Mar 23, 2023 7.630 7.910 7.550 7.630 247,148 +0.09(+1.19%)
Mar 22, 2023 6.900 7.700 6.900 7.540 636,542 +0.59(+8.49%)
Mar 21, 2023 6.730 7.103 6.660 6.950 912,286 +0.34(+5.14%)
Mar 20, 2023 7.490 7.490 6.380 6.610 351,213 -0.91(-12.10%)
Mar 17, 2023 8.520 8.585 7.500 7.520 270,522 -1.11(-12.86%)
Mar 16, 2023 8.900 9.120 8.620 8.630 151,187 -0.31(-3.47%)
Mar 15, 2023 8.050 8.970 8.050 8.940 425,055 +0.68(+8.23%)
Mar 14, 2023 8.090 8.280 7.700 8.260 537,483 +0.39(+4.96%)
Mar 13, 2023 7.830 8.000 7.170 7.870 985,197 -0.15(-1.87%)
Mar 10, 2023 8.770 8.860 7.950 8.020 658,527 -0.73(-8.34%)
Mar 09, 2023 8.960 9.450 8.690 8.750 447,568 -0.25(-2.78%)
Mar 08, 2023 9.230 9.575 8.650 9.000 219,935 -0.23(-2.49%)
Mar 07, 2023 8.770 9.388 8.590 9.230 188,486 +0.26(+2.90%)
Mar 06, 2023 9.620 9.940 8.880 8.970 211,506 -0.58(-6.07%)
Mar 03, 2023 9.440 9.580 9.120 9.550 339,930 +0.24(+2.58%)
Mar 02, 2023 8.660 9.440 8.660 9.310 234,686 +0.48(+5.44%)
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.