Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nephros Inc
(NQ:
NEPH
)
2.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2024
2.150
2.230
2.150
2.200
2,722
+0.00(+0.00%)
Jul 29, 2024
2.190
2.270
2.190
2.200
18,581
+0.01(+0.46%)
Jul 26, 2024
2.210
2.260
2.160
2.190
24,715
-0.02(-0.90%)
Jul 25, 2024
2.200
2.210
2.150
2.210
5,334
+0.01(+0.45%)
Jul 24, 2024
2.200
2.200
2.130
2.200
3,445
+0.01(+0.46%)
Jul 23, 2024
2.200
2.250
2.190
2.190
2,164
-0.06(-2.67%)
Jul 22, 2024
2.240
2.350
2.130
2.250
25,047
+0.14(+6.64%)
Jul 19, 2024
2.150
2.190
2.110
2.110
23,881
-0.06(-2.76%)
Jul 18, 2024
2.170
2.170
2.170
2.170
1,199
+0.01(+0.46%)
Jul 17, 2024
2.210
2.240
2.160
2.160
5,805
-0.04(-1.82%)
Jul 16, 2024
2.190
2.272
2.190
2.200
8,600
+0.01(+0.45%)
Jul 15, 2024
2.290
2.290
2.180
2.190
10,307
-0.10(-4.36%)
Jul 12, 2024
2.201
2.420
2.180
2.290
17,944
+0.14(+6.51%)
Jul 11, 2024
2.030
2.239
2.030
2.150
61,597
+0.12(+5.91%)
Jul 10, 2024
2.100
2.100
2.030
2.030
1,169
-0.01(-0.49%)
Jul 09, 2024
2.100
2.100
2.040
2.040
641
+0.01(+0.49%)
Jul 08, 2024
2.040
2.041
2.030
2.030
2,343
-0.05(-2.40%)
Jul 05, 2024
2.100
2.100
2.020
2.080
4,115
+0.00(+0.24%)
Jul 03, 2024
2.060
2.088
2.060
2.075
1,769
+0.02(+0.73%)
Jul 02, 2024
2.150
2.150
2.060
2.060
2,983
-0.05(-2.37%)
Jul 01, 2024
2.090
2.110
2.060
2.110
2,334
+0.00(+0.00%)
Jun 28, 2024
2.110
2.110
2.060
2.110
2,591
+0.02(+0.96%)
Jun 27, 2024
2.110
2.110
2.070
2.090
7,435
+0.02(+0.97%)
Jun 26, 2024
2.090
2.123
2.070
2.070
4,778
-0.02(-0.96%)
Jun 25, 2024
2.060
2.090
2.060
2.090
3,933
-0.02(-0.95%)
Jun 24, 2024
2.135
2.140
2.094
2.110
6,875
-0.05(-2.31%)
Jun 21, 2024
2.020
2.160
1.990
2.160
43,165
+0.14(+6.93%)
Jun 20, 2024
2.062
2.065
2.020
2.020
771
-0.04(-1.94%)
Jun 18, 2024
2.100
2.120
2.000
2.060
16,845
-0.05(-2.37%)
Jun 17, 2024
2.110
2.140
2.100
2.110
1,990
+0.00(+0.00%)
Jun 14, 2024
2.150
2.150
2.110
2.110
4,175
-0.08(-3.87%)
Jun 13, 2024
2.208
2.208
2.195
2.195
1,902
+0.02(+1.15%)
Jun 12, 2024
2.200
2.200
2.120
2.170
22,238
-0.04(-1.81%)
Jun 11, 2024
2.191
2.235
2.191
2.210
4,015
+0.02(+0.91%)
Jun 10, 2024
2.160
2.230
2.155
2.190
5,635
+0.04(+1.86%)
Jun 07, 2024
2.171
2.190
2.072
2.150
21,500
-0.02(-0.92%)
Jun 06, 2024
2.195
2.230
2.160
2.170
8,182
+0.00(+0.00%)
Jun 05, 2024
2.160
2.190
2.150
2.170
8,559
+0.00(+0.00%)
Jun 04, 2024
2.220
2.220
2.170
2.170
3,246
-0.01(-0.46%)
Jun 03, 2024
2.220
2.220
2.170
2.180
6,073
+0.00(+0.00%)
May 31, 2024
2.260
2.260
2.151
2.180
19,799
-0.02(-0.91%)
May 30, 2024
2.280
2.280
2.190
2.200
23,341
-0.02(-1.12%)
May 29, 2024
2.250
2.260
2.200
2.225
3,797
+0.04(+1.60%)
May 28, 2024
2.200
2.230
2.185
2.190
13,007
+0.00(+0.02%)
May 24, 2024
2.225
2.270
2.185
2.189
9,859
-0.01(-0.48%)
May 23, 2024
2.280
2.300
2.200
2.200
39,127
-0.02(-0.90%)
May 22, 2024
2.340
2.350
2.220
2.220
8,701
-0.06(-2.63%)
May 21, 2024
2.350
2.350
2.261
2.280
12,714
-0.01(-0.44%)
May 20, 2024
2.400
2.540
2.288
2.290
5,710
-0.07(-2.97%)
May 17, 2024
2.390
2.550
2.260
2.360
60,174
+0.09(+3.97%)
May 16, 2024
2.100
2.270
2.100
2.270
64,397
+0.22(+10.73%)
May 15, 2024
2.200
2.200
2.050
2.050
5,789
-0.08(-3.76%)
May 14, 2024
2.140
2.191
2.050
2.130
9,918
+0.03(+1.43%)
May 13, 2024
2.140
2.160
2.080
2.100
8,811
+0.00(+0.00%)
May 10, 2024
2.170
2.280
2.060
2.100
10,663
-0.11(-5.19%)
May 09, 2024
2.140
2.260
2.140
2.215
5,084
+0.04(+2.07%)
May 08, 2024
2.200
2.240
2.170
2.170
22,780
-0.03(-1.36%)
May 07, 2024
2.200
2.280
2.200
2.200
24,498
+0.01(+0.46%)
May 06, 2024
2.165
2.240
2.165
2.190
20,326
-0.01(-0.45%)
May 03, 2024
2.300
2.350
2.200
2.200
14,201
-0.13(-5.58%)
May 02, 2024
2.310
2.340
2.300
2.330
24,756
+0.01(+0.43%)
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
.