Skip to main content

908 Devices Inc (NQ: MASS )

7.147 +0.147 (+2.11%)
Streaming Delayed Price Updated: 9:39 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.