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 (%)
Jun 30, 2023 1.610 1.610 1.550 1.550 4,433 -0.06(-3.73%)
Jun 28, 2023 1.610 390 +0.03(+1.90%)
Jun 27, 2023 1.602 1.635 1.580 1.580 3,996 -0.03(-1.86%)
Jun 26, 2023 1.640 1.640 1.600 1.610 4,601 -0.02(-1.23%)
Jun 23, 2023 1.620 1.680 1.580 1.630 9,625 -0.05(-2.98%)
Jun 22, 2023 1.760 1.763 1.680 1.680 8,378 -0.05(-2.89%)
Jun 21, 2023 1.740 1.740 1.690 1.730 2,032 -0.05(-2.81%)
Jun 20, 2023 1.790 1.840 1.640 1.780 56,368 -0.07(-3.78%)
Jun 16, 2023 1.500 1.850 1.420 1.850 110,618 +0.36(+24.16%)
Jun 15, 2023 1.670 1.673 1.450 1.490 48,987 -0.18(-10.78%)
Jun 14, 2023 1.690 1.740 1.670 1.670 7,983 -0.06(-3.47%)
Jun 13, 2023 1.680 1.740 1.680 1.730 13,896 -0.01(-0.57%)
Jun 12, 2023 1.710 1.740 1.686 1.740 24,788 +0.01(+0.58%)
Jun 09, 2023 1.780 1.780 1.730 1.730 3,153 +0.02(+1.17%)
Jun 08, 2023 1.700 1.750 1.701 1.710 20,835 -0.02(-1.16%)
Jun 07, 2023 1.740 1.740 1.620 1.730 56,753 -0.02(-1.14%)
Jun 06, 2023 1.770 1.780 1.620 1.750 33,219 -0.05(-2.78%)
Jun 05, 2023 1.980 1.980 1.770 1.800 27,726 +0.01(+0.56%)
Jun 02, 2023 1.910 1.940 1.771 1.790 83,809 -0.23(-11.39%)
Jun 01, 2023 1.540 2.500 1.418 2.020 821,153 +0.42(+26.25%)
May 31, 2023 1.340 1.940 1.250 1.600 3,219,292 +0.33(+25.49%)
May 30, 2023 1.289 1.289 1.275 1.275 1,917 +0.03(+2.82%)
May 26, 2023 1.230 1.261 1.200 1.240 6,599 +0.06(+5.08%)
May 25, 2023 1.213 1.220 1.180 1.180 793 -0.04(-3.28%)
May 24, 2023 1.160 1.300 1.158 1.220 22,664 +0.03(+2.52%)
May 23, 2023 1.234 1.234 1.170 1.190 3,909 +0.01(+0.85%)
May 22, 2023 1.260 1.260 1.180 1.180 6,943 -0.08(-6.33%)
May 19, 2023 1.365 1.365 1.212 1.260 8,568 -0.00(-0.02%)
May 18, 2023 1.260 1.284 1.200 1.260 5,707 +0.07(+5.88%)
May 17, 2023 1.150 1.200 1.130 1.190 90,470 -0.01(-0.83%)
May 16, 2023 1.200 1.300 1.200 1.200 17,468 -0.05(-4.31%)
May 15, 2023 1.410 1.410 1.250 1.254 41,229 -0.16(-11.49%)
May 12, 2023 1.420 1.460 1.410 1.417 10,754 -0.03(-2.09%)
May 11, 2023 1.550 1.550 1.400 1.447 6,987 -0.01(-0.89%)
May 10, 2023 1.503 1.503 1.410 1.460 9,800 +0.03(+2.10%)
May 09, 2023 1.590 1.590 1.410 1.430 9,314 -0.06(-4.03%)
May 08, 2023 1.470 1.570 1.460 1.490 12,571 +0.05(+3.47%)
May 05, 2023 1.437 1.440 1.437 1.440 512 +0.00(+0.00%)
May 04, 2023 1.472 1.472 1.410 1.440 8,064 +0.02(+1.41%)
May 03, 2023 1.420 1.440 1.410 1.420 4,853 +0.00(+0.00%)
May 02, 2023 1.460 1.460 1.400 1.420 5,995 -0.02(-1.39%)
May 01, 2023 1.425 1.465 1.425 1.440 1,393 +0.02(+1.41%)
Apr 28, 2023 1.470 1.470 1.400 1.420 9,217 -0.06(-4.05%)
Apr 27, 2023 1.450 1.480 1.435 1.480 1,440 +0.03(+2.08%)
Apr 26, 2023 1.420 1.450 1.420 1.450 5,193 +0.03(+2.46%)
Apr 25, 2023 1.410 1.430 1.410 1.415 4,849 +0.01(+0.35%)
Apr 24, 2023 1.410 1.430 1.410 1.410 2,007 +0.00(+0.00%)
Apr 21, 2023 1.440 1.440 1.410 1.410 3,820 -0.01(-0.70%)
Apr 20, 2023 1.440 1.440 1.410 1.420 4,766 +0.00(+0.00%)
Apr 19, 2023 1.436 1.440 1.410 1.420 6,903 +0.02(+1.41%)
Apr 18, 2023 1.430 1.430 1.400 1.400 24,454 -0.02(-1.39%)
Apr 17, 2023 1.410 1.429 1.400 1.420 18,026 +0.00(+0.00%)
Apr 14, 2023 1.430 1.450 1.410 1.420 9,081 +0.01(+0.71%)
Apr 13, 2023 1.430 1.430 1.410 1.410 6,065 -0.01(-0.70%)
Apr 12, 2023 1.450 1.445 1.410 1.420 7,683 +0.00(+0.00%)
Apr 11, 2023 1.450 1.450 1.410 1.420 12,193 +0.02(+1.79%)
Apr 10, 2023 1.360 1.450 1.360 1.395 9,910 +0.01(+0.36%)
Apr 06, 2023 1.332 1.405 1.240 1.390 37,464 +0.15(+12.10%)
Apr 05, 2023 1.260 1.344 1.230 1.240 18,741 -0.06(-4.62%)
Apr 04, 2023 1.260 1.410 1.230 1.300 131,842 +0.16(+14.07%)
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.