Skip to main content

908 Devices Inc (NQ: MASS )

5.340 +0.050 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.290 5.390 5.200 5.340 284,095 +0.05(+0.95%)
Jun 20, 2024 5.630 5.640 5.160 5.290 282,566 -0.20(-3.64%)
Jun 18, 2024 5.680 5.715 5.450 5.490 460,855 -0.20(-3.51%)
Jun 17, 2024 5.780 5.830 5.600 5.690 164,875 -0.12(-2.07%)
Jun 14, 2024 5.930 5.950 5.730 5.810 227,703 -0.13(-2.19%)
Jun 13, 2024 6.140 6.155 5.940 5.940 262,013 -0.19(-3.10%)
Jun 12, 2024 6.300 6.430 6.120 6.130 173,076 +0.09(+1.49%)
Jun 11, 2024 6.140 6.140 6.010 6.040 88,433 -0.17(-2.74%)
Jun 10, 2024 6.110 6.250 5.980 6.210 149,958 +0.04(+0.65%)
Jun 07, 2024 6.200 6.260 6.100 6.170 157,153 -0.08(-1.28%)
Jun 06, 2024 6.200 6.270 6.120 6.250 144,467 +0.00(+0.00%)
Jun 05, 2024 6.050 6.270 5.950 6.250 113,773 +0.28(+4.69%)
Jun 04, 2024 6.150 6.190 5.960 5.970 129,771 -0.23(-3.71%)
Jun 03, 2024 6.440 6.440 6.110 6.200 137,159 -0.10(-1.59%)
May 31, 2024 6.230 6.560 6.130 6.300 314,351 +0.14(+2.27%)
May 30, 2024 6.320 6.470 6.140 6.160 157,202 -0.15(-2.38%)
May 29, 2024 6.460 6.570 6.280 6.310 149,690 -0.33(-4.97%)
May 28, 2024 6.540 6.720 6.420 6.640 277,940 +0.16(+2.47%)
May 24, 2024 6.620 6.620 6.400 6.480 108,194 -0.09(-1.37%)
May 23, 2024 6.810 6.810 6.380 6.570 155,345 -0.20(-2.95%)
May 22, 2024 6.480 6.860 6.420 6.770 156,586 +0.29(+4.48%)
May 21, 2024 6.810 6.810 6.420 6.480 128,035 -0.37(-5.40%)
May 20, 2024 6.850 7.030 6.770 6.850 221,189 +0.00(+0.00%)
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%)
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.