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

908 Devices Inc (NQ: MASS )

6.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 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 (%)
Jul 17, 2024 6.090 6.300 5.900 6.080 180,091 -0.09(-1.46%)
Jul 16, 2024 5.620 6.220 5.620 6.170 247,387 +0.64(+11.57%)
Jul 15, 2024 5.390 5.620 5.330 5.530 140,064 +0.21(+3.95%)
Jul 12, 2024 5.440 5.730 5.300 5.320 243,480 -0.02(-0.37%)
Jul 11, 2024 4.900 5.430 4.860 5.340 285,253 +0.63(+13.38%)
Jul 10, 2024 4.640 4.720 4.570 4.710 194,845 +0.10(+2.17%)
Jul 09, 2024 4.870 4.870 4.600 4.610 152,240 -0.27(-5.53%)
Jul 08, 2024 4.770 4.900 4.735 4.880 153,261 +0.14(+2.95%)
Jul 05, 2024 4.850 4.880 4.690 4.740 132,412 -0.14(-2.87%)
Jul 03, 2024 4.750 4.910 4.700 4.880 97,159 +0.15(+3.17%)
Jul 02, 2024 4.800 4.846 4.650 4.730 135,405 -0.04(-0.84%)
Jul 01, 2024 5.140 5.205 4.730 4.770 233,347 -0.38(-7.38%)
Jun 28, 2024 5.220 5.280 5.020 5.150 484,894 +0.00(+0.00%)
Jun 27, 2024 5.010 5.170 4.950 5.150 296,681 +0.15(+3.00%)
Jun 26, 2024 5.140 5.260 4.940 5.000 245,065 -0.14(-2.72%)
Jun 25, 2024 5.290 5.310 5.070 5.140 172,418 -0.09(-1.72%)
Jun 24, 2024 5.340 5.500 5.220 5.230 192,883 -0.11(-2.06%)
Jun 21, 2024 5.290 5.390 5.200 5.340 284,095 +0.05(+0.95%)
Jun 20, 2024 5.630 5.640 5.160 5.290 282,566 -0.20(-3.64%)
Jun 18, 2024 5.680 5.715 5.450 5.490 460,855 -0.20(-3.51%)
Jun 17, 2024 5.780 5.830 5.600 5.690 164,875 -0.12(-2.07%)
Jun 14, 2024 5.930 5.950 5.730 5.810 227,703 -0.13(-2.19%)
Jun 13, 2024 6.140 6.155 5.940 5.940 262,013 -0.19(-3.10%)
Jun 12, 2024 6.300 6.430 6.120 6.130 173,076 +0.09(+1.49%)
Jun 11, 2024 6.140 6.140 6.010 6.040 88,433 -0.17(-2.74%)
Jun 10, 2024 6.110 6.250 5.980 6.210 149,958 +0.04(+0.65%)
Jun 07, 2024 6.200 6.260 6.100 6.170 157,153 -0.08(-1.28%)
Jun 06, 2024 6.200 6.270 6.120 6.250 144,467 +0.00(+0.00%)
Jun 05, 2024 6.050 6.270 5.950 6.250 113,773 +0.28(+4.69%)
Jun 04, 2024 6.150 6.190 5.960 5.970 129,771 -0.23(-3.71%)
Jun 03, 2024 6.440 6.440 6.110 6.200 137,159 -0.10(-1.59%)
May 31, 2024 6.230 6.560 6.130 6.300 314,351 +0.14(+2.27%)
May 30, 2024 6.320 6.470 6.140 6.160 157,202 -0.15(-2.38%)
May 29, 2024 6.460 6.570 6.280 6.310 149,690 -0.33(-4.97%)
May 28, 2024 6.540 6.720 6.420 6.640 277,940 +0.16(+2.47%)
May 24, 2024 6.620 6.620 6.400 6.480 108,194 -0.09(-1.37%)
May 23, 2024 6.810 6.810 6.380 6.570 155,345 -0.20(-2.95%)
May 22, 2024 6.480 6.860 6.420 6.770 156,586 +0.29(+4.48%)
May 21, 2024 6.810 6.810 6.420 6.480 128,035 -0.37(-5.40%)
May 20, 2024 6.850 7.030 6.770 6.850 221,189 +0.00(+0.00%)
May 17, 2024 6.860 6.933 6.695 6.850 139,478 -0.03(-0.44%)
May 16, 2024 7.220 7.268 6.850 6.880 225,862 -0.36(-4.97%)
May 15, 2024 7.290 7.390 6.940 7.240 303,884 +0.09(+1.26%)
May 14, 2024 6.710 7.480 6.676 7.150 573,780 +0.59(+8.99%)
May 13, 2024 5.810 6.710 5.810 6.560 1,635,960 +0.86(+15.09%)
May 10, 2024 5.800 5.905 5.684 5.700 532,497 -0.06(-1.04%)
May 09, 2024 5.760 5.945 5.710 5.760 451,852 +0.06(+1.05%)
May 08, 2024 5.690 5.780 5.630 5.700 203,385 +0.00(+0.00%)
May 07, 2024 5.630 5.730 5.540 5.700 199,623 +0.08(+1.42%)
May 06, 2024 5.650 5.752 5.530 5.620 166,301 -0.03(-0.53%)
May 03, 2024 5.860 6.070 5.600 5.650 254,034 -0.02(-0.35%)
May 02, 2024 5.740 5.740 5.470 5.670 311,882 -0.01(-0.18%)
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.