Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

908 Devices Inc (NQ: MASS )

4.110 +0.070 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.100 4.190 4.020 4.110 239,896 +0.07(+1.73%)
Aug 22, 2024 4.230 4.230 4.030 4.040 279,374 -0.18(-4.27%)
Aug 21, 2024 4.250 4.290 4.160 4.220 292,705 +0.01(+0.24%)
Aug 20, 2024 4.250 4.360 4.150 4.210 380,770 -0.05(-1.17%)
Aug 19, 2024 4.210 4.300 4.150 4.260 343,418 +0.08(+1.91%)
Aug 16, 2024 4.310 4.320 4.170 4.180 231,090 -0.18(-4.13%)
Aug 15, 2024 4.270 4.480 4.200 4.360 255,158 +0.21(+5.06%)
Aug 14, 2024 4.270 4.275 4.130 4.150 148,494 -0.10(-2.35%)
Aug 13, 2024 4.320 4.340 4.240 4.250 169,214 +0.00(+0.00%)
Aug 12, 2024 4.370 4.370 4.250 4.250 160,194 -0.10(-2.30%)
Aug 09, 2024 4.410 4.500 4.330 4.350 128,951 -0.07(-1.58%)
Aug 08, 2024 4.490 4.540 4.345 4.420 164,674 +0.02(+0.45%)
Aug 07, 2024 4.790 4.790 4.380 4.400 196,437 -0.23(-4.97%)
Aug 06, 2024 4.510 4.910 4.350 4.630 325,570 +0.00(+0.00%)
Aug 05, 2024 4.560 4.900 4.350 4.630 341,854 -0.25(-5.12%)
Aug 02, 2024 4.880 5.100 4.810 4.880 203,056 -0.20(-3.94%)
Aug 01, 2024 5.690 5.840 5.040 5.080 238,585 -0.61(-10.72%)
Jul 31, 2024 5.610 5.930 5.480 5.690 207,033 +0.13(+2.34%)
Jul 30, 2024 5.490 5.620 5.280 5.560 114,442 +0.13(+2.39%)
Jul 29, 2024 5.820 5.870 5.410 5.430 146,462 -0.36(-6.22%)
Jul 26, 2024 5.730 5.930 5.590 5.790 141,792 +0.24(+4.32%)
Jul 25, 2024 5.390 5.840 5.280 5.550 168,058 +0.17(+3.16%)
Jul 24, 2024 5.490 5.670 5.350 5.380 100,639 -0.20(-3.58%)
Jul 23, 2024 5.470 5.700 5.420 5.580 80,372 +0.04(+0.72%)
Jul 22, 2024 5.440 5.540 5.270 5.540 109,059 +0.15(+2.78%)
Jul 19, 2024 5.780 5.875 5.380 5.390 211,033 -0.39(-6.75%)
Jul 18, 2024 6.020 6.135 5.620 5.780 202,104 -0.30(-4.93%)
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%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.