Skip to main content

908 Devices Inc (NQ: MASS )

7.180 +0.230 (+3.31%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.