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

908 Devices Inc (NQ: MASS )

6.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 29, 2023 6.510 6.770 6.510 6.660 130,274 +0.24(+3.74%)
Sep 28, 2023 6.470 6.640 6.250 6.420 123,085 -0.06(-0.93%)
Sep 27, 2023 6.160 6.690 6.150 6.480 228,153 +0.38(+6.23%)
Sep 26, 2023 5.990 6.170 5.840 6.100 196,138 +0.05(+0.83%)
Sep 25, 2023 6.000 6.070 5.960 6.050 102,528 +0.01(+0.17%)
Sep 22, 2023 6.090 6.250 6.000 6.040 114,549 +0.04(+0.67%)
Sep 21, 2023 6.000 6.140 5.950 6.000 167,204 -0.04(-0.66%)
Sep 20, 2023 6.200 6.330 6.030 6.040 133,415 -0.12(-1.95%)
Sep 19, 2023 6.100 6.220 6.100 6.160 117,929 +0.04(+0.65%)
Sep 18, 2023 6.340 6.340 6.120 6.120 181,897 -0.24(-3.77%)
Sep 15, 2023 6.590 6.590 6.280 6.360 193,647 -0.24(-3.64%)
Sep 14, 2023 6.410 6.670 6.310 6.600 99,999 +0.19(+2.96%)
Sep 13, 2023 6.370 6.580 6.260 6.410 69,819 +0.07(+1.10%)
Sep 12, 2023 6.450 6.500 6.220 6.340 106,148 -0.13(-2.01%)
Sep 11, 2023 6.410 6.530 6.380 6.470 117,646 +0.06(+0.94%)
Sep 08, 2023 6.790 6.790 6.400 6.410 220,885 -0.37(-5.46%)
Sep 07, 2023 6.510 7.090 6.360 6.780 232,798 +0.13(+1.95%)
Sep 06, 2023 6.810 6.950 6.350 6.650 208,283 -0.14(-2.06%)
Sep 05, 2023 7.010 7.155 6.790 6.790 182,424 -0.32(-4.50%)
Sep 01, 2023 7.210 7.754 7.060 7.110 111,652 -0.08(-1.11%)
Aug 31, 2023 7.550 7.730 7.040 7.190 286,091 -0.34(-4.52%)
Aug 30, 2023 7.510 7.670 7.375 7.530 70,177 +0.01(+0.13%)
Aug 29, 2023 7.260 7.710 7.260 7.520 162,452 +0.25(+3.44%)
Aug 28, 2023 7.240 7.484 7.240 7.270 63,665 +0.06(+0.83%)
Aug 25, 2023 7.070 7.490 6.890 7.210 68,885 +0.17(+2.41%)
Aug 24, 2023 7.360 7.360 6.950 7.040 202,148 -0.36(-4.86%)
Aug 23, 2023 7.260 7.580 7.260 7.400 99,407 +0.17(+2.35%)
Aug 22, 2023 7.200 7.450 7.050 7.230 163,864 +0.11(+1.54%)
Aug 21, 2023 7.010 7.170 6.960 7.120 103,573 +0.11(+1.57%)
Aug 18, 2023 7.080 7.240 7.000 7.010 90,095 -0.20(-2.77%)
Aug 17, 2023 6.940 7.340 6.890 7.210 169,054 +0.21(+3.00%)
Aug 16, 2023 7.050 7.110 6.900 7.000 153,590 -0.06(-0.85%)
Aug 15, 2023 7.010 7.150 6.970 7.060 92,920 -0.03(-0.42%)
Aug 14, 2023 7.120 7.170 6.960 7.090 155,994 -0.12(-1.66%)
Aug 11, 2023 7.250 7.470 7.040 7.210 124,153 -0.10(-1.37%)
Aug 10, 2023 7.390 7.770 7.280 7.310 113,619 -0.07(-0.95%)
Aug 09, 2023 7.670 7.870 7.150 7.380 265,296 -0.27(-3.53%)
Aug 08, 2023 6.720 7.820 6.480 7.650 840,748 +1.38(+22.01%)
Aug 07, 2023 6.360 6.400 6.030 6.270 204,469 +0.04(+0.64%)
Aug 04, 2023 6.320 6.410 6.170 6.230 194,891 -0.08(-1.27%)
Aug 03, 2023 6.510 6.525 6.280 6.310 277,961 -0.25(-3.81%)
Aug 02, 2023 6.500 6.620 6.380 6.560 108,735 -0.06(-0.91%)
Aug 01, 2023 6.960 6.960 6.580 6.620 132,525 -0.34(-4.89%)
Jul 31, 2023 6.380 7.050 6.370 6.960 253,392 +0.59(+9.26%)
Jul 28, 2023 6.690 6.960 6.360 6.370 481,561 -0.21(-3.19%)
Jul 27, 2023 7.140 7.430 6.470 6.580 245,231 -0.39(-5.60%)
Jul 26, 2023 7.170 7.250 6.880 6.970 226,067 -0.21(-2.92%)
Jul 25, 2023 7.560 7.657 7.160 7.180 106,619 -0.37(-4.90%)
Jul 24, 2023 7.650 7.902 7.510 7.550 87,243 -0.05(-0.66%)
Jul 21, 2023 7.580 7.810 7.430 7.600 230,923 +0.14(+1.88%)
Jul 20, 2023 7.660 7.710 7.320 7.460 97,597 -0.25(-3.24%)
Jul 19, 2023 7.860 7.940 7.600 7.710 142,777 -0.11(-1.41%)
Jul 18, 2023 7.650 7.990 7.650 7.820 120,093 +0.15(+1.96%)
Jul 17, 2023 7.270 7.750 7.149 7.670 174,899 +0.37(+5.07%)
Jul 14, 2023 7.990 7.990 7.240 7.300 195,303 -0.70(-8.75%)
Jul 13, 2023 8.400 8.540 7.860 8.000 230,741 -0.20(-2.44%)
Jul 12, 2023 7.790 8.390 7.560 8.200 440,577 +0.64(+8.47%)
Jul 11, 2023 7.600 7.888 7.220 7.560 213,962 +0.00(+0.00%)
Jul 10, 2023 7.000 7.715 6.963 7.560 343,719 +0.69(+10.04%)
Jul 07, 2023 6.700 6.930 6.700 6.870 77,044 +0.14(+2.08%)
Jul 06, 2023 6.830 6.890 6.540 6.730 223,265 -0.10(-1.46%)
Jul 05, 2023 6.970 7.050 6.760 6.830 192,439 -0.14(-2.01%)
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.