ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nephros, Inc. - Common Stock (NQ:NEPH)

3.500 -0.300 (-7.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 3.640 3.770 3.450 3.500 68,945 -0.30(-7.89%)
Mar 12, 2026 3.950 4.051 3.798 3.800 21,499 -0.13(-3.31%)
Mar 11, 2026 4.149 4.149 3.920 3.930 41,660 -0.16(-3.91%)
Mar 10, 2026 4.050 4.240 4.050 4.090 32,278 +0.08(+2.00%)
Mar 09, 2026 3.860 4.030 3.860 4.010 34,427 +0.14(+3.62%)
Mar 06, 2026 3.830 4.050 3.810 3.870 26,305 -0.02(-0.51%)
Mar 05, 2026 3.850 4.080 3.850 3.890 36,083 +0.07(+1.83%)
Mar 04, 2026 3.930 4.040 3.820 3.820 24,529 -0.05(-1.29%)
Mar 03, 2026 4.120 4.120 3.840 3.870 45,990 -0.21(-5.15%)
Mar 02, 2026 3.840 4.180 3.840 4.080 21,706 +0.17(+4.35%)
Feb 27, 2026 3.900 4.094 3.835 3.910 30,861 -0.09(-2.25%)
Feb 26, 2026 4.130 4.130 3.929 4.000 10,137 -0.02(-0.50%)
Feb 25, 2026 3.930 4.190 3.800 4.020 30,341 +0.14(+3.61%)
Feb 24, 2026 3.770 4.000 3.770 3.880 32,842 +0.11(+2.92%)
Feb 23, 2026 4.090 4.120 3.760 3.770 37,602 -0.31(-7.60%)
Feb 20, 2026 3.900 4.150 3.850 4.080 34,007 +0.19(+4.88%)
Feb 19, 2026 3.770 3.980 3.580 3.890 31,602 +0.12(+3.18%)
Feb 18, 2026 4.060 4.280 3.580 3.770 162,298 -0.23(-5.75%)
Feb 17, 2026 4.000 4.260 3.770 4.000 81,085 -0.10(-2.44%)
Feb 13, 2026 3.760 4.100 3.670 4.100 11,146 +0.34(+9.04%)
Feb 12, 2026 4.050 4.050 3.700 3.760 42,878 -0.28(-6.93%)
Feb 11, 2026 3.890 4.100 3.890 4.040 27,809 +0.15(+3.86%)
Feb 10, 2026 3.940 4.000 3.740 3.890 55,331 -0.13(-3.23%)
Feb 09, 2026 3.930 4.260 3.820 4.020 93,284 +0.15(+3.88%)
Feb 06, 2026 3.830 4.020 3.800 3.870 27,793 -0.01(-0.26%)
Feb 05, 2026 4.070 4.253 3.800 3.880 33,633 -0.23(-5.60%)
Feb 04, 2026 4.210 4.310 4.010 4.110 48,969 -0.15(-3.52%)
Feb 03, 2026 4.590 4.610 4.215 4.260 27,421 -0.31(-6.78%)
Feb 02, 2026 4.310 4.690 4.240 4.570 72,110 +0.26(+6.03%)
Jan 30, 2026 4.360 4.450 4.280 4.310 18,918 -0.08(-1.82%)
Jan 29, 2026 4.500 4.520 4.310 4.390 21,639 -0.12(-2.66%)
Jan 28, 2026 4.450 4.570 4.380 4.510 21,177 +0.08(+1.81%)
Jan 27, 2026 4.470 4.552 4.380 4.430 15,263 -0.06(-1.34%)
Jan 26, 2026 4.680 4.680 4.305 4.490 39,811 -0.19(-4.06%)
Jan 23, 2026 4.650 4.824 4.580 4.680 38,365 +0.02(+0.43%)
Jan 22, 2026 4.600 4.700 4.550 4.660 31,921 +0.10(+2.19%)
Jan 21, 2026 4.940 4.960 4.450 4.560 38,439 -0.38(-7.69%)
Jan 20, 2026 4.430 5.090 4.280 4.940 168,326 +0.46(+10.27%)
Jan 16, 2026 4.450 4.630 4.310 4.480 50,827 +0.10(+2.28%)
Jan 15, 2026 4.400 4.526 4.180 4.380 49,667 -0.03(-0.68%)
Jan 14, 2026 4.440 4.565 4.370 4.410 32,764 -0.01(-0.23%)
Jan 13, 2026 4.620 4.728 4.340 4.420 42,091 -0.12(-2.64%)
Jan 12, 2026 4.800 4.873 4.505 4.540 153,853 -0.27(-5.61%)
Jan 09, 2026 5.030 5.050 4.800 4.810 79,222 -0.20(-3.99%)
Jan 08, 2026 5.160 5.222 5.010 5.010 14,717 -0.15(-2.91%)
Jan 07, 2026 5.360 5.460 5.130 5.160 24,260 -0.25(-4.62%)
Jan 06, 2026 4.920 5.441 4.870 5.410 94,335 +0.55(+11.32%)
Jan 05, 2026 4.750 4.980 4.740 4.860 47,929 +0.11(+2.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.