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

908 Devices Inc (NQ: MASS )

5.600 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jul 03, 2023 6.800 7.020 6.690 6.970 86,094 +0.11(+1.60%)
Jun 30, 2023 6.900 7.130 6.751 6.860 164,615 +0.09(+1.33%)
Jun 29, 2023 6.890 7.050 6.700 6.770 185,420 -0.12(-1.74%)
Jun 28, 2023 6.660 7.120 6.500 6.890 345,805 +0.15(+2.30%)
Jun 27, 2023 6.840 6.840 6.570 6.735 135,923 -0.07(-1.10%)
Jun 26, 2023 7.230 7.250 6.500 6.810 667,294 -0.42(-5.81%)
Jun 23, 2023 7.360 7.490 7.000 7.230 660,395 -0.26(-3.47%)
Jun 22, 2023 7.600 7.600 7.390 7.490 114,774 -0.15(-1.96%)
Jun 21, 2023 8.030 8.040 7.590 7.640 207,044 -0.43(-5.33%)
Jun 20, 2023 8.470 8.570 8.070 8.070 193,122 -0.41(-4.83%)
Jun 16, 2023 8.900 8.900 8.350 8.480 474,004 -0.20(-2.30%)
Jun 15, 2023 8.780 8.930 8.560 8.680 174,892 -0.22(-2.47%)
Jun 14, 2023 9.480 9.550 8.640 8.900 191,692 -0.47(-5.02%)
Jun 13, 2023 9.500 9.650 9.240 9.370 138,632 -0.04(-0.43%)
Jun 12, 2023 9.170 9.500 9.000 9.410 115,170 +0.23(+2.51%)
Jun 09, 2023 9.200 9.315 9.010 9.180 79,449 +0.00(+0.00%)
Jun 08, 2023 9.400 9.510 9.120 9.180 105,700 -0.22(-2.34%)
Jun 07, 2023 9.800 10.16 9.360 9.400 210,822 -0.23(-2.39%)
Jun 06, 2023 9.110 9.799 9.100 9.630 241,740 +0.50(+5.48%)
Jun 05, 2023 9.140 9.430 8.875 9.130 195,780 +0.04(+0.44%)
Jun 02, 2023 8.970 9.176 8.730 9.090 207,312 +0.34(+3.89%)
Jun 01, 2023 8.670 9.170 8.432 8.750 261,177 +0.04(+0.46%)
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%)
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.