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 (%)
May 29, 2020 7.890 7.900 7.655 7.800 3,300 +0.00(+0.00%)
May 28, 2020 7.690 7.980 6.900 7.800 26,901 +0.20(+2.63%)
May 27, 2020 7.500 7.888 7.351 7.600 1,843 +0.15(+2.01%)
May 26, 2020 7.780 7.780 7.275 7.450 16,210 -0.30(-3.87%)
May 22, 2020 7.570 7.750 7.460 7.750 800 +0.24(+3.20%)
May 21, 2020 7.772 7.772 7.400 7.510 4,727 -0.24(-3.10%)
May 20, 2020 7.590 7.750 7.490 7.750 4,567 +0.56(+7.79%)
May 19, 2020 7.240 7.240 7.050 7.190 1,802 +0.12(+1.70%)
May 18, 2020 7.140 7.400 7.070 7.070 10,697 -0.08(-1.12%)
May 15, 2020 7.300 7.450 6.900 7.150 15,000 -0.02(-0.28%)
May 14, 2020 7.156 7.190 7.156 7.170 1,699 +0.23(+3.31%)
May 13, 2020 7.400 7.400 6.785 6.940 23,276 -0.61(-8.08%)
May 12, 2020 7.640 7.900 7.230 7.550 34,629 -0.17(-2.20%)
May 11, 2020 8.430 8.430 7.720 7.720 11,397 -0.63(-7.54%)
May 08, 2020 8.400 8.517 8.250 8.350 10,400 -0.25(-2.91%)
May 07, 2020 9.000 9.300 8.500 8.600 28,468 -0.70(-7.53%)
May 06, 2020 8.510 10.00 8.510 9.300 67,564 +0.67(+7.70%)
May 05, 2020 8.270 8.830 8.200 8.635 15,898 +0.54(+6.60%)
May 04, 2020 8.440 8.680 8.000 8.100 7,649 -0.10(-1.22%)
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.