Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

908 Devices Inc (NQ: MASS )

6.300 +0.140 (+2.27%)
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 31, 2023 8.730 8.780 8.350 8.710 459,362 -0.08(-0.91%)
May 30, 2023 9.130 9.528 8.600 8.790 222,744 -0.32(-3.51%)
May 26, 2023 9.440 9.590 9.020 9.110 238,376 -0.22(-2.36%)
May 25, 2023 10.05 10.30 9.230 9.330 300,049 -0.35(-3.62%)
May 24, 2023 10.30 10.30 9.320 9.680 515,996 -0.34(-3.39%)
May 23, 2023 8.580 10.37 8.580 10.02 595,817 +1.43(+16.65%)
May 22, 2023 8.270 8.610 8.160 8.590 191,144 +0.40(+4.88%)
May 19, 2023 8.050 8.350 7.960 8.190 139,185 +0.24(+3.02%)
May 18, 2023 7.200 8.070 7.200 7.950 139,649 +0.74(+10.26%)
May 17, 2023 6.930 7.230 6.685 7.210 107,730 +0.28(+4.04%)
May 16, 2023 7.280 7.425 6.785 6.930 169,667 -0.39(-5.33%)
May 15, 2023 7.490 7.705 7.070 7.320 411,990 -0.16(-2.14%)
May 12, 2023 7.560 7.730 7.320 7.480 147,274 -0.06(-0.80%)
May 11, 2023 7.750 7.915 7.510 7.540 246,143 -0.20(-2.58%)
May 10, 2023 7.750 7.970 7.285 7.740 193,431 +0.16(+2.11%)
May 09, 2023 7.460 7.770 6.210 7.580 233,389 +0.44(+6.16%)
May 08, 2023 7.240 7.240 6.870 7.140 84,661 +0.05(+0.71%)
May 05, 2023 7.210 7.330 6.930 7.090 118,434 +0.06(+0.85%)
May 04, 2023 6.500 7.130 6.285 7.030 359,984 +0.48(+7.33%)
May 03, 2023 5.790 6.690 5.790 6.550 236,789 +0.77(+13.42%)
May 02, 2023 6.150 6.220 5.730 5.775 188,060 -0.44(-7.15%)
May 01, 2023 6.930 6.930 5.690 6.220 393,618 -0.54(-7.99%)
Apr 28, 2023 7.010 7.080 6.620 6.760 210,786 -0.28(-3.98%)
Apr 27, 2023 7.130 7.140 6.800 7.040 113,144 +0.09(+1.29%)
Apr 26, 2023 7.060 7.130 6.900 6.950 119,675 -0.15(-2.11%)
Apr 25, 2023 7.480 7.480 7.040 7.100 209,078 -0.49(-6.46%)
Apr 24, 2023 7.850 8.100 7.500 7.590 176,123 -0.26(-3.31%)
Apr 21, 2023 7.880 8.100 7.711 7.850 91,920 -0.05(-0.63%)
Apr 20, 2023 8.060 8.230 7.811 7.900 62,162 -0.34(-4.13%)
Apr 19, 2023 8.290 8.290 7.890 8.240 94,660 -0.13(-1.55%)
Apr 18, 2023 8.770 8.770 8.115 8.370 102,711 -0.29(-3.35%)
Apr 17, 2023 8.380 8.860 8.290 8.660 92,518 +0.33(+3.96%)
Apr 14, 2023 8.790 9.100 8.220 8.330 149,577 -0.48(-5.45%)
Apr 13, 2023 8.570 9.370 8.570 8.810 305,639 +0.20(+2.32%)
Apr 12, 2023 8.900 9.030 8.530 8.610 124,678 -0.19(-2.16%)
Apr 11, 2023 8.470 9.060 8.470 8.800 159,782 +0.36(+4.27%)
Apr 10, 2023 8.360 8.570 8.190 8.440 244,962 -0.04(-0.47%)
Apr 06, 2023 8.030 8.535 8.000 8.480 162,046 +0.46(+5.74%)
Apr 05, 2023 8.220 8.220 7.890 8.020 147,006 -0.33(-3.95%)
Apr 04, 2023 8.500 8.780 8.340 8.350 273,098 -0.17(-2.00%)
Apr 03, 2023 8.590 8.590 7.950 8.520 289,874 -0.08(-0.93%)
Mar 31, 2023 8.150 8.790 8.060 8.600 212,945 +0.48(+5.91%)
Mar 30, 2023 8.140 8.240 7.955 8.120 116,957 +0.07(+0.87%)
Mar 29, 2023 8.010 8.350 7.970 8.050 123,598 +0.18(+2.29%)
Mar 28, 2023 8.090 8.220 7.700 7.870 190,175 -0.37(-4.49%)
Mar 27, 2023 7.920 8.600 7.790 8.240 327,489 +0.35(+4.44%)
Mar 24, 2023 7.460 7.960 7.460 7.890 238,264 +0.26(+3.41%)
Mar 23, 2023 7.630 7.910 7.550 7.630 247,148 +0.09(+1.19%)
Mar 22, 2023 6.900 7.700 6.900 7.540 636,542 +0.59(+8.49%)
Mar 21, 2023 6.730 7.103 6.660 6.950 912,286 +0.34(+5.14%)
Mar 20, 2023 7.490 7.490 6.380 6.610 351,213 -0.91(-12.10%)
Mar 17, 2023 8.520 8.585 7.500 7.520 270,522 -1.11(-12.86%)
Mar 16, 2023 8.900 9.120 8.620 8.630 151,187 -0.31(-3.47%)
Mar 15, 2023 8.050 8.970 8.050 8.940 425,055 +0.68(+8.23%)
Mar 14, 2023 8.090 8.280 7.700 8.260 537,483 +0.39(+4.96%)
Mar 13, 2023 7.830 8.000 7.170 7.870 985,197 -0.15(-1.87%)
Mar 10, 2023 8.770 8.860 7.950 8.020 658,527 -0.73(-8.34%)
Mar 09, 2023 8.960 9.450 8.690 8.750 447,568 -0.25(-2.78%)
Mar 08, 2023 9.230 9.575 8.650 9.000 219,935 -0.23(-2.49%)
Mar 07, 2023 8.770 9.388 8.590 9.230 188,486 +0.26(+2.90%)
Mar 06, 2023 9.620 9.940 8.880 8.970 211,506 -0.58(-6.07%)
Mar 03, 2023 9.440 9.580 9.120 9.550 339,930 +0.24(+2.58%)
Mar 02, 2023 8.660 9.440 8.660 9.310 234,686 +0.48(+5.44%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.