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

908 Devices Inc (NQ: MASS )

5.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Jan 31, 2023 9.030 9.350 9.030 9.320 214,115 +0.32(+3.56%)
Jan 30, 2023 9.240 9.350 8.960 9.000 161,593 -0.46(-4.86%)
Jan 27, 2023 9.170 9.590 9.170 9.460 125,462 +0.15(+1.61%)
Jan 26, 2023 9.510 9.720 9.110 9.310 358,399 -0.05(-0.53%)
Jan 25, 2023 8.870 9.480 8.650 9.360 138,247 +0.28(+3.08%)
Jan 24, 2023 9.600 9.680 8.970 9.080 120,737 -0.60(-6.20%)
Jan 23, 2023 9.180 9.750 9.095 9.680 278,807 +0.50(+5.45%)
Jan 20, 2023 9.290 9.545 9.150 9.180 131,066 +0.09(+0.99%)
Jan 19, 2023 9.150 9.190 8.720 9.090 311,698 -0.13(-1.41%)
Jan 18, 2023 9.680 9.840 8.980 9.220 297,509 -0.40(-4.16%)
Jan 17, 2023 8.840 9.750 8.470 9.620 361,795 +0.79(+8.95%)
Jan 13, 2023 8.040 8.850 8.040 8.830 181,271 +0.66(+8.08%)
Jan 12, 2023 8.420 8.455 7.945 8.170 253,740 -0.17(-2.04%)
Jan 11, 2023 8.120 8.605 7.955 8.340 294,465 +0.19(+2.33%)
Jan 10, 2023 7.370 8.430 7.370 8.150 463,053 +0.83(+11.34%)
Jan 09, 2023 7.480 7.720 7.160 7.320 413,066 +0.01(+0.14%)
Jan 06, 2023 7.510 7.540 7.100 7.310 338,760 -0.14(-1.88%)
Jan 05, 2023 7.520 7.690 7.350 7.450 233,366 -0.23(-2.99%)
Jan 04, 2023 7.460 7.945 7.320 7.680 240,351 +0.34(+4.63%)
Jan 03, 2023 7.730 7.940 7.130 7.340 338,181 -0.28(-3.67%)
Dec 30, 2022 7.290 7.660 7.050 7.620 261,668 +0.16(+2.14%)
Dec 29, 2022 7.110 7.640 7.040 7.460 196,087 +0.46(+6.57%)
Dec 28, 2022 7.140 7.250 6.895 7.000 265,067 -0.05(-0.71%)
Dec 27, 2022 7.280 7.280 6.870 7.050 271,410 -0.26(-3.56%)
Dec 23, 2022 7.960 7.960 7.155 7.310 226,769 -0.55(-7.00%)
Dec 22, 2022 8.330 8.330 7.770 7.860 326,517 -0.54(-6.43%)
Dec 21, 2022 8.340 8.860 8.110 8.400 217,846 +0.18(+2.19%)
Dec 20, 2022 8.180 8.410 7.860 8.220 212,368 +0.01(+0.12%)
Dec 19, 2022 8.480 8.740 8.100 8.210 271,885 -0.28(-3.30%)
Dec 16, 2022 8.470 8.700 8.150 8.490 577,094 -0.19(-2.19%)
Dec 15, 2022 8.770 8.890 8.500 8.680 183,230 -0.22(-2.47%)
Dec 14, 2022 8.930 9.500 8.700 8.900 214,245 -0.04(-0.45%)
Dec 13, 2022 8.640 9.220 8.270 8.940 496,372 +0.71(+8.63%)
Dec 12, 2022 8.330 8.490 8.070 8.230 243,456 -0.07(-0.84%)
Dec 09, 2022 8.730 9.350 8.270 8.300 179,390 -0.53(-6.00%)
Dec 08, 2022 8.510 9.110 8.380 8.830 182,853 +0.35(+4.13%)
Dec 07, 2022 8.820 8.875 8.260 8.480 333,125 -0.37(-4.18%)
Dec 06, 2022 9.540 9.610 8.760 8.850 293,917 -0.55(-5.85%)
Dec 05, 2022 10.34 10.71 9.360 9.400 199,727 -0.97(-9.35%)
Dec 02, 2022 10.25 10.40 10.03 10.37 106,450 -0.13(-1.24%)
Dec 01, 2022 10.87 11.26 10.49 10.50 245,564 -0.20(-1.87%)
Nov 30, 2022 9.910 10.72 9.560 10.70 227,804 +0.78(+7.86%)
Nov 29, 2022 10.06 10.36 9.830 9.920 187,830 -0.09(-0.90%)
Nov 28, 2022 10.57 10.57 9.800 10.01 259,106 -0.70(-6.54%)
Nov 25, 2022 10.25 10.92 10.05 10.71 163,181 +0.61(+6.04%)
Nov 23, 2022 9.590 10.28 9.418 10.10 165,038 +0.52(+5.43%)
Nov 22, 2022 9.910 9.975 9.275 9.580 175,704 -0.31(-3.13%)
Nov 21, 2022 9.810 10.01 9.500 9.890 542,822 -0.01(-0.10%)
Nov 18, 2022 10.75 10.85 9.700 9.900 602,499 -0.53(-5.08%)
Nov 17, 2022 10.68 10.79 10.11 10.43 568,701 -0.58(-5.27%)
Nov 16, 2022 10.98 11.30 10.60 11.01 799,494 +0.51(+4.86%)
Nov 15, 2022 12.70 12.71 10.15 10.50 1,188,096 -1.98(-15.87%)
Nov 14, 2022 15.16 15.33 12.11 12.48 1,224,273 -3.53(-22.05%)
Nov 11, 2022 15.00 16.54 14.63 16.01 390,450 +1.00(+6.66%)
Nov 10, 2022 12.80 15.27 12.66 15.01 527,570 +3.03(+25.29%)
Nov 09, 2022 13.02 13.25 11.88 11.98 322,082 -1.25(-9.45%)
Nov 08, 2022 14.53 14.74 13.09 13.23 288,743 -1.05(-7.35%)
Nov 07, 2022 13.97 14.45 13.52 14.28 166,972 +0.40(+2.88%)
Nov 04, 2022 15.00 15.00 13.54 13.88 210,434 -0.62(-4.28%)
Nov 03, 2022 14.41 14.87 14.08 14.50 94,940 -0.14(-0.96%)
Nov 02, 2022 15.56 14.29 14.64 405,013 -1.05(-6.69%)
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.