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

908 Devices Inc (NQ: MASS )

5.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 29, 2023 12.40 12.50 11.20 11.22 364,818 -1.19(-9.59%)
Dec 28, 2023 10.10 12.51 10.00 12.41 584,947 +2.32(+22.99%)
Dec 27, 2023 9.860 10.35 9.610 10.09 245,842 +0.45(+4.67%)
Dec 26, 2023 9.470 9.850 9.366 9.640 109,565 +0.31(+3.32%)
Dec 22, 2023 9.240 9.450 9.190 9.330 112,973 +0.21(+2.30%)
Dec 21, 2023 8.820 9.220 8.660 9.120 180,317 +0.43(+4.95%)
Dec 20, 2023 9.010 9.190 8.665 8.690 153,041 -0.30(-3.34%)
Dec 19, 2023 7.810 9.100 7.680 8.990 293,131 +1.34(+17.52%)
Dec 18, 2023 7.990 8.510 7.430 7.650 137,146 -0.30(-3.77%)
Dec 15, 2023 7.870 8.500 7.640 7.950 583,371 +0.19(+2.45%)
Dec 14, 2023 7.120 7.830 7.010 7.760 272,027 +0.83(+11.98%)
Dec 13, 2023 6.820 7.120 6.560 6.930 226,461 +0.12(+1.76%)
Dec 12, 2023 6.780 6.910 6.520 6.810 128,128 -0.01(-0.15%)
Dec 11, 2023 6.960 6.960 6.510 6.820 122,367 -0.15(-2.15%)
Dec 08, 2023 7.250 7.300 6.890 6.970 92,025 -0.30(-4.13%)
Dec 07, 2023 7.480 7.550 7.190 7.270 54,682 -0.11(-1.49%)
Dec 06, 2023 7.160 7.530 7.050 7.380 65,055 +0.23(+3.22%)
Dec 05, 2023 8.060 8.060 7.110 7.150 126,484 -1.05(-12.80%)
Dec 04, 2023 7.660 8.360 7.320 8.200 138,887 +0.50(+6.49%)
Dec 01, 2023 7.890 8.110 7.410 7.700 236,291 -0.26(-3.27%)
Nov 30, 2023 7.890 8.320 7.370 7.960 169,133 +0.20(+2.58%)
Nov 29, 2023 7.260 7.880 7.160 7.760 230,235 +0.57(+7.93%)
Nov 28, 2023 6.800 7.350 6.700 7.190 100,432 +0.34(+4.96%)
Nov 27, 2023 7.030 7.040 6.721 6.850 70,934 -0.18(-2.56%)
Nov 24, 2023 6.860 7.070 6.780 7.030 43,838 +0.09(+1.30%)
Nov 22, 2023 6.590 6.980 6.590 6.940 82,121 +0.39(+5.95%)
Nov 21, 2023 6.710 6.710 6.430 6.550 83,200 -0.15(-2.24%)
Nov 20, 2023 6.800 6.990 6.570 6.700 108,484 -0.13(-1.90%)
Nov 17, 2023 6.220 6.900 6.060 6.830 234,281 +0.70(+11.42%)
Nov 16, 2023 6.440 6.500 5.970 6.130 137,860 -0.36(-5.55%)
Nov 15, 2023 6.750 7.000 6.490 6.490 164,875 -0.24(-3.57%)
Nov 14, 2023 6.050 6.750 5.910 6.730 277,645 +1.08(+19.12%)
Nov 13, 2023 5.180 5.780 5.080 5.650 131,343 +0.40(+7.62%)
Nov 10, 2023 5.030 5.320 4.920 5.250 154,858 +0.29(+5.95%)
Nov 09, 2023 5.730 5.730 4.850 4.955 154,802 -0.67(-11.83%)
Nov 08, 2023 6.180 6.215 5.570 5.620 116,382 -0.54(-8.69%)
Nov 07, 2023 6.150 6.630 5.865 6.155 168,276 +0.25(+4.15%)
Nov 06, 2023 6.670 6.670 5.695 5.910 244,825 -0.67(-10.18%)
Nov 03, 2023 6.350 6.930 6.350 6.580 258,395 +0.28(+4.44%)
Nov 02, 2023 6.170 6.420 5.860 6.300 255,206 +0.13(+2.11%)
Nov 01, 2023 5.930 6.310 5.650 6.170 402,946 +0.24(+4.05%)
Oct 31, 2023 5.140 5.950 5.140 5.930 180,190 +0.68(+12.95%)
Oct 30, 2023 5.110 5.530 4.970 5.250 175,073 +0.11(+2.14%)
Oct 27, 2023 5.280 5.290 4.980 5.140 82,716 -0.10(-1.91%)
Oct 26, 2023 5.430 5.765 5.140 5.240 101,174 -0.19(-3.50%)
Oct 25, 2023 5.550 6.000 5.300 5.430 216,475 -0.09(-1.63%)
Oct 24, 2023 5.540 6.020 5.500 5.520 154,910 -0.01(-0.18%)
Oct 23, 2023 5.580 5.750 5.430 5.530 125,699 -0.09(-1.60%)
Oct 20, 2023 5.580 5.770 5.495 5.620 119,990 +0.04(+0.72%)
Oct 19, 2023 5.610 5.700 5.560 5.580 81,240 -0.07(-1.24%)
Oct 18, 2023 5.800 5.800 5.500 5.650 118,879 -0.23(-3.91%)
Oct 17, 2023 5.890 6.140 5.790 5.880 132,370 -0.06(-1.01%)
Oct 16, 2023 5.610 5.990 5.560 5.940 104,092 +0.31(+5.51%)
Oct 13, 2023 5.550 5.660 5.500 5.630 99,162 +0.09(+1.62%)
Oct 12, 2023 6.200 6.200 5.500 5.540 137,018 -0.63(-10.21%)
Oct 11, 2023 5.860 6.235 5.830 6.170 147,898 +0.30(+5.11%)
Oct 10, 2023 5.820 6.180 5.810 5.870 177,604 +0.02(+0.34%)
Oct 09, 2023 5.900 6.130 5.710 5.850 119,829 -0.12(-2.01%)
Oct 06, 2023 6.130 6.270 5.730 5.970 184,505 -0.26(-4.17%)
Oct 05, 2023 6.360 6.360 6.136 6.230 74,068 -0.02(-0.32%)
Oct 04, 2023 6.130 6.285 6.000 6.250 114,517 +0.09(+1.46%)
Oct 03, 2023 6.310 6.400 6.040 6.160 148,068 -0.21(-3.30%)
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.