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

908 Devices Inc (NQ: MASS )

6.850 -0.030 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 6.860 6.933 6.695 6.850 139,478 -0.03(-0.44%)
May 16, 2024 7.220 7.268 6.850 6.880 225,862 -0.36(-4.97%)
May 15, 2024 7.290 7.390 6.940 7.240 303,884 +0.09(+1.26%)
May 14, 2024 6.710 7.480 6.676 7.150 573,780 +0.59(+8.99%)
May 13, 2024 5.810 6.710 5.810 6.560 1,635,960 +0.86(+15.09%)
May 10, 2024 5.800 5.905 5.684 5.700 532,497 -0.06(-1.04%)
May 09, 2024 5.760 5.945 5.710 5.760 451,852 +0.06(+1.05%)
May 08, 2024 5.690 5.780 5.630 5.700 203,385 +0.00(+0.00%)
May 07, 2024 5.630 5.730 5.540 5.700 199,623 +0.08(+1.42%)
May 06, 2024 5.650 5.752 5.530 5.620 166,301 -0.03(-0.53%)
May 03, 2024 5.860 6.070 5.600 5.650 254,034 -0.02(-0.35%)
May 02, 2024 5.740 5.740 5.470 5.670 311,882 -0.01(-0.18%)
May 01, 2024 5.680 6.170 5.600 5.680 270,539 -0.02(-0.35%)
Apr 30, 2024 6.000 6.147 5.650 5.700 453,717 -0.05(-0.96%)
Apr 29, 2024 5.720 5.980 5.720 5.755 134,543 +0.08(+1.50%)
Apr 26, 2024 5.590 5.790 5.540 5.670 124,453 +0.11(+1.98%)
Apr 25, 2024 5.510 5.560 5.400 5.560 147,367 -0.06(-1.07%)
Apr 24, 2024 5.550 5.735 5.537 5.620 159,155 +0.06(+1.08%)
Apr 23, 2024 5.590 6.090 5.520 5.560 265,467 -0.03(-0.54%)
Apr 22, 2024 5.600 5.820 5.490 5.590 130,844 +0.01(+0.18%)
Apr 19, 2024 5.520 5.790 5.470 5.580 251,268 -0.02(-0.36%)
Apr 18, 2024 5.570 5.720 5.470 5.600 163,042 +0.01(+0.18%)
Apr 17, 2024 5.990 5.990 5.500 5.590 167,634 -0.20(-3.45%)
Apr 16, 2024 5.700 6.061 5.500 5.790 126,681 +0.00(+0.00%)
Apr 15, 2024 6.050 6.060 5.660 5.790 149,226 -0.28(-4.61%)
Apr 12, 2024 6.350 6.380 5.990 6.070 172,933 -0.36(-5.60%)
Apr 11, 2024 6.390 6.550 6.330 6.430 110,773 +0.10(+1.58%)
Apr 10, 2024 6.610 6.700 6.300 6.330 181,955 -0.65(-9.31%)
Apr 09, 2024 6.630 7.040 6.530 6.980 170,202 +0.39(+5.92%)
Apr 08, 2024 6.480 6.640 6.350 6.590 130,773 +0.17(+2.65%)
Apr 05, 2024 6.460 6.580 6.350 6.420 103,813 -0.08(-1.23%)
Apr 04, 2024 6.730 6.896 6.450 6.500 92,727 -0.11(-1.66%)
Apr 03, 2024 6.680 6.680 6.420 6.610 117,929 +0.00(+0.00%)
Apr 02, 2024 6.750 6.790 6.520 6.610 150,304 -0.29(-4.20%)
Apr 01, 2024 7.560 7.560 6.810 6.900 180,317 -0.65(-8.61%)
Mar 28, 2024 6.950 7.560 6.850 7.550 319,805 +0.60(+8.63%)
Mar 27, 2024 6.670 6.980 6.430 6.950 188,703 +0.35(+5.30%)
Mar 26, 2024 6.620 6.630 6.420 6.600 416,219 +0.05(+0.76%)
Mar 25, 2024 6.740 6.860 6.430 6.550 202,634 -0.15(-2.24%)
Mar 22, 2024 6.850 6.939 6.560 6.700 229,017 -0.18(-2.62%)
Mar 21, 2024 7.020 7.190 6.845 6.880 95,611 -0.06(-0.86%)
Mar 20, 2024 6.800 7.000 6.590 6.940 96,608 +0.13(+1.91%)
Mar 19, 2024 6.650 7.007 6.640 6.810 88,918 +0.12(+1.79%)
Mar 18, 2024 6.710 6.800 6.450 6.690 246,304 -0.03(-0.45%)
Mar 15, 2024 6.640 6.910 6.640 6.720 190,524 +0.02(+0.30%)
Mar 14, 2024 7.000 7.020 6.470 6.700 227,871 -0.35(-4.96%)
Mar 13, 2024 6.930 7.300 6.930 7.050 143,714 +0.03(+0.43%)
Mar 12, 2024 6.660 7.140 6.470 7.020 301,453 +0.36(+5.41%)
Mar 11, 2024 6.850 7.000 6.564 6.660 229,793 -0.20(-2.92%)
Mar 08, 2024 7.090 7.260 6.577 6.860 184,281 -0.08(-1.15%)
Mar 07, 2024 7.230 7.245 6.900 6.940 107,508 -0.21(-2.94%)
Mar 06, 2024 7.060 7.170 6.910 7.150 209,924 +0.19(+2.73%)
Mar 05, 2024 7.040 7.230 6.900 6.960 197,815 -0.27(-3.73%)
Mar 04, 2024 7.310 7.409 7.120 7.230 160,987 -0.12(-1.63%)
Mar 01, 2024 7.450 7.450 6.940 7.350 213,292 +0.00(+0.00%)
Feb 29, 2024 7.780 7.910 7.280 7.350 191,006 -0.13(-1.74%)
Feb 28, 2024 7.380 7.800 7.340 7.480 91,555 -0.04(-0.53%)
Feb 27, 2024 7.140 7.530 7.090 7.520 141,033 +0.52(+7.43%)
Feb 26, 2024 6.950 7.110 6.940 7.000 156,942 -0.03(-0.43%)
Feb 23, 2024 7.260 7.260 6.950 7.030 185,681 -0.08(-1.13%)
Feb 22, 2024 7.070 7.150 6.901 7.110 97,144 +0.15(+2.16%)
Feb 21, 2024 7.020 7.110 6.920 6.960 100,783 -0.16(-2.25%)
Feb 20, 2024 7.070 7.340 6.920 7.120 149,665 -0.11(-1.52%)
Feb 16, 2024 7.600 7.710 7.190 7.230 111,719 -0.49(-6.35%)
Feb 15, 2024 7.520 7.780 7.450 7.720 122,828 +0.31(+4.18%)
Feb 14, 2024 7.260 7.500 7.186 7.410 79,587 +0.28(+3.93%)
Feb 13, 2024 7.380 7.420 6.960 7.130 238,856 -0.54(-7.04%)
Feb 12, 2024 7.150 7.750 7.130 7.670 204,800 +0.52(+7.27%)
Feb 09, 2024 7.260 7.340 7.120 7.150 81,201 +0.01(+0.14%)
Feb 08, 2024 6.950 7.220 6.940 7.140 97,204 +0.20(+2.88%)
Feb 07, 2024 7.450 7.470 6.900 6.940 71,501 -0.45(-6.09%)
Feb 06, 2024 7.000 7.480 7.000 7.390 119,419 +0.37(+5.27%)
Feb 05, 2024 6.980 7.110 6.860 7.020 116,168 -0.14(-1.96%)
Feb 02, 2024 7.060 7.350 6.880 7.160 136,548 -0.05(-0.69%)
Feb 01, 2024 7.190 7.380 6.900 7.210 239,496 +0.13(+1.84%)
Jan 31, 2024 7.330 7.560 7.020 7.080 177,818 -0.28(-3.80%)
Jan 30, 2024 7.700 7.850 7.310 7.360 126,328 -0.37(-4.79%)
Jan 29, 2024 7.420 7.760 7.320 7.730 99,479 +0.33(+4.46%)
Jan 26, 2024 7.450 7.610 7.320 7.400 121,204 -0.05(-0.67%)
Jan 25, 2024 8.000 8.000 7.380 7.450 251,481 -0.31(-3.99%)
Jan 24, 2024 8.430 8.500 7.700 7.760 146,923 -0.48(-5.83%)
Jan 23, 2024 8.430 8.430 8.135 8.240 110,516 -0.05(-0.60%)
Jan 22, 2024 7.650 8.330 7.650 8.290 190,780 +0.74(+9.80%)
Jan 19, 2024 7.680 7.680 7.300 7.550 205,298 -0.09(-1.18%)
Jan 18, 2024 7.750 7.750 7.380 7.640 184,972 +0.03(+0.39%)
Jan 17, 2024 7.520 7.660 7.310 7.610 263,234 -0.15(-1.93%)
Jan 16, 2024 7.690 7.830 7.380 7.760 156,144 +0.00(+0.00%)
Jan 12, 2024 7.820 8.180 7.625 7.760 228,778 -0.03(-0.39%)
Jan 11, 2024 8.260 8.400 7.540 7.790 224,605 -0.50(-6.03%)
Jan 10, 2024 8.400 8.400 8.040 8.290 134,425 -0.13(-1.54%)
Jan 09, 2024 8.420 8.870 8.390 8.420 116,889 -0.22(-2.55%)
Jan 08, 2024 8.580 9.100 8.470 8.640 188,344 +0.06(+0.70%)
Jan 05, 2024 8.750 9.060 8.260 8.580 192,006 -0.23(-2.67%)
Jan 04, 2024 8.980 9.160 8.760 8.815 193,633 -0.19(-2.06%)
Jan 03, 2024 9.590 9.820 8.810 9.000 423,386 -0.92(-9.27%)
Jan 02, 2024 11.16 11.16 9.620 9.920 240,414 -1.30(-11.59%)
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 7.320 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%)
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.