Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nephros Inc (NQ: NEPH )

2.180 -0.020 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2024 2.230 2.405 2.196 2.230 16,178 +0.01(+0.45%)
Apr 29, 2024 2.170 2.230 2.120 2.220 16,584 +0.03(+1.37%)
Apr 26, 2024 2.220 2.310 2.155 2.190 4,904 +0.00(+0.00%)
Apr 24, 2024 2.190 476 +0.05(+2.34%)
Apr 23, 2024 2.110 2.140 2.100 2.140 1,242 +0.06(+2.88%)
Apr 22, 2024 2.060 2.130 2.060 2.080 26,048 -0.02(-0.95%)
Apr 19, 2024 2.070 2.140 2.070 2.100 9,212 +0.07(+3.45%)
Apr 18, 2024 2.040 2.185 1.970 2.030 8,166 +0.04(+2.01%)
Apr 17, 2024 2.030 2.030 1.970 1.990 11,985 -0.04(-1.97%)
Apr 16, 2024 2.000 2.030 2.000 2.030 4,539 +0.03(+1.50%)
Apr 15, 2024 2.000 2.005 1.975 2.000 7,776 +0.00(+0.00%)
Apr 12, 2024 2.010 2.080 1.970 2.000 18,627 -0.00(-0.02%)
Apr 11, 2024 2.080 2.130 2.000 2.000 43,440 -0.12(-5.64%)
Apr 10, 2024 2.100 2.220 2.010 2.120 44,437 -0.07(-3.20%)
Apr 09, 2024 2.070 2.190 2.030 2.190 5,345 +0.04(+1.86%)
Apr 08, 2024 2.180 2.240 2.110 2.150 20,893 -0.03(-1.38%)
Apr 05, 2024 2.060 2.180 2.060 2.180 4,327 +0.01(+0.46%)
Apr 04, 2024 2.160 2.215 2.080 2.170 12,543 -0.03(-1.36%)
Apr 03, 2024 2.170 2.250 2.070 2.200 15,373 +0.00(+0.00%)
Apr 02, 2024 2.150 2.230 2.070 2.200 30,890 +0.00(+0.00%)
Apr 01, 2024 2.290 2.318 2.120 2.200 14,779 +0.01(+0.46%)
Mar 28, 2024 2.260 2.350 2.190 2.190 3,277 -0.08(-3.52%)
Mar 27, 2024 2.270 2.270 2.270 2.270 332 +0.06(+2.71%)
Mar 26, 2024 2.160 2.290 2.160 2.210 4,346 +0.03(+1.38%)
Mar 25, 2024 2.330 2.494 2.170 2.180 8,715 -0.19(-8.02%)
Mar 22, 2024 2.160 2.370 2.160 2.370 24,124 +0.16(+7.24%)
Mar 21, 2024 2.250 2.269 2.190 2.210 4,542 +0.00(+0.00%)
Mar 20, 2024 2.120 2.210 2.120 2.210 4,006 +0.05(+2.31%)
Mar 19, 2024 2.095 2.235 2.070 2.160 31,613 +0.05(+2.37%)
Mar 18, 2024 2.090 2.150 2.060 2.110 17,336 -0.06(-2.76%)
Mar 15, 2024 2.190 2.290 2.170 2.170 21,399 +0.01(+0.46%)
Mar 14, 2024 2.230 2.324 2.160 2.160 9,457 -0.10(-4.42%)
Mar 13, 2024 2.334 2.393 2.260 2.260 9,848 -0.06(-2.59%)
Mar 12, 2024 2.470 2.486 2.320 2.320 27,316 -0.12(-4.92%)
Mar 11, 2024 2.700 2.700 2.300 2.440 28,487 -0.26(-9.63%)
Mar 08, 2024 2.930 2.990 2.670 2.700 39,060 -0.32(-10.60%)
Mar 07, 2024 2.880 3.160 2.880 3.020 17,250 -0.08(-2.58%)
Mar 06, 2024 3.060 3.188 3.000 3.100 31,109 +0.09(+2.99%)
Mar 05, 2024 2.909 3.080 2.825 3.010 35,441 +0.04(+1.35%)
Mar 04, 2024 3.020 3.120 2.861 2.970 51,335 -0.12(-3.88%)
Mar 01, 2024 3.170 3.263 3.090 3.090 14,141 -0.07(-2.22%)
Feb 29, 2024 3.070 3.250 3.070 3.160 22,165 +0.06(+1.94%)
Feb 28, 2024 3.340 3.445 3.011 3.100 18,335 -0.25(-7.46%)
Feb 27, 2024 3.430 3.550 3.350 3.350 3,091 -0.10(-3.04%)
Feb 26, 2024 3.688 3.730 3.090 3.455 28,917 -0.27(-7.12%)
Feb 23, 2024 3.500 3.730 3.425 3.720 10,574 +0.18(+5.08%)
Feb 22, 2024 3.480 3.570 3.410 3.540 11,682 +0.04(+1.14%)
Feb 21, 2024 3.470 3.532 3.470 3.500 5,952 -0.00(-0.14%)
Feb 20, 2024 3.560 3.630 3.475 3.505 47,813 -0.01(-0.22%)
Feb 16, 2024 3.498 3.590 3.498 3.513 4,876 +0.00(+0.08%)
Feb 15, 2024 3.430 3.510 3.430 3.510 5,513 +0.01(+0.29%)
Feb 14, 2024 3.461 3.528 3.460 3.500 2,168 -0.00(-0.06%)
Feb 13, 2024 3.470 3.550 3.450 3.502 10,696 +0.00(+0.06%)
Feb 12, 2024 3.610 3.635 3.480 3.500 19,557 -0.07(-1.96%)
Feb 09, 2024 3.640 3.640 3.450 3.570 37,258 +0.02(+0.56%)
Feb 08, 2024 3.550 3.660 3.512 3.550 9,657 +0.03(+0.85%)
Feb 07, 2024 3.700 3.760 3.510 3.520 22,477 -0.17(-4.61%)
Feb 06, 2024 3.620 3.710 3.562 3.690 12,498 +0.09(+2.50%)
Feb 05, 2024 3.540 3.670 3.540 3.600 38,836 -0.14(-3.74%)
Feb 02, 2024 3.770 3.830 3.650 3.740 23,985 -0.04(-1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.