ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

908 Devices Inc. - Common Stock (NQ:MASS)

6.570 -0.080 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 6.670 6.680 6.340 6.570 379,059 -0.08(-1.20%)
Dec 04, 2025 6.210 6.650 6.010 6.650 340,398 +0.43(+6.91%)
Dec 03, 2025 6.100 6.330 5.940 6.220 366,269 +0.13(+2.13%)
Dec 02, 2025 6.160 6.160 5.910 6.090 250,869 -0.05(-0.81%)
Dec 01, 2025 6.160 6.190 5.880 6.140 340,719 -0.21(-3.31%)
Nov 28, 2025 6.420 6.435 6.155 6.350 355,171 -0.06(-0.94%)
Nov 26, 2025 6.450 6.580 6.130 6.410 381,541 -0.05(-0.77%)
Nov 25, 2025 6.180 6.640 6.180 6.460 529,969 +0.28(+4.53%)
Nov 24, 2025 5.930 6.380 5.930 6.180 423,422 +0.27(+4.57%)
Nov 21, 2025 5.680 5.940 5.530 5.910 746,544 +0.21(+3.68%)
Nov 20, 2025 5.740 5.970 5.550 5.700 552,601 +0.10(+1.79%)
Nov 19, 2025 5.350 5.670 5.260 5.600 454,706 +0.25(+4.67%)
Nov 18, 2025 5.310 5.420 5.260 5.350 265,210 -0.03(-0.56%)
Nov 17, 2025 5.440 5.560 5.340 5.380 265,068 -0.10(-1.82%)
Nov 14, 2025 5.700 5.815 5.480 5.480 297,316 -0.33(-5.68%)
Nov 13, 2025 5.830 6.000 5.770 5.810 487,157 -0.09(-1.53%)
Nov 12, 2025 6.300 6.298 5.865 5.900 506,904 +0.01(+0.08%)
Nov 11, 2025 6.250 6.250 5.840 5.895 585,626 -0.50(-7.82%)
Nov 10, 2025 6.100 6.940 6.000 6.395 519,780 -0.99(-13.35%)
Nov 07, 2025 7.690 7.940 7.330 7.380 518,515 -0.42(-5.38%)
Nov 06, 2025 8.020 8.020 7.610 7.800 375,127 -0.30(-3.70%)
Nov 05, 2025 7.740 8.150 7.530 8.100 343,016 +0.35(+4.52%)
Nov 04, 2025 7.670 7.920 7.585 7.750 327,717 -0.18(-2.27%)
Nov 03, 2025 7.970 8.120 7.715 7.930 369,376 -0.05(-0.63%)
Oct 31, 2025 7.640 8.183 7.590 7.980 166,062 +0.35(+4.59%)
Oct 30, 2025 7.730 7.835 7.430 7.630 321,643 -0.06(-0.78%)
Oct 29, 2025 8.030 8.160 7.580 7.690 217,684 -0.30(-3.75%)
Oct 28, 2025 8.370 9.200 7.875 7.990 394,951 -0.34(-4.08%)
Oct 27, 2025 8.510 8.650 8.150 8.330 183,594 -0.18(-2.12%)
Oct 24, 2025 8.530 8.760 8.440 8.510 171,245 +0.11(+1.31%)
Oct 23, 2025 8.300 8.755 8.300 8.400 211,898 +0.10(+1.20%)
Oct 22, 2025 8.770 8.795 8.130 8.300 253,623 -0.47(-5.36%)
Oct 21, 2025 9.010 9.070 8.745 8.770 196,363 -0.22(-2.45%)
Oct 20, 2025 8.690 9.340 8.690 8.990 405,866 +0.43(+5.02%)
Oct 17, 2025 8.570 8.710 8.350 8.560 205,950 -0.12(-1.38%)
Oct 16, 2025 8.620 9.180 8.610 8.680 298,320 +0.08(+0.93%)
Oct 15, 2025 8.360 8.740 8.275 8.600 241,809 +0.41(+5.01%)
Oct 14, 2025 7.740 8.390 7.660 8.190 222,253 +0.32(+4.07%)
Oct 13, 2025 8.250 8.250 7.710 7.870 301,717 -0.13(-1.62%)
Oct 10, 2025 8.800 8.880 7.950 8.000 330,718 -0.80(-9.09%)
Oct 09, 2025 9.190 9.220 8.800 8.800 266,569 -0.35(-3.83%)
Oct 08, 2025 8.860 9.190 8.860 9.150 295,919 +0.24(+2.69%)
Oct 07, 2025 8.780 9.150 8.560 8.910 539,080 +0.15(+1.71%)
Oct 06, 2025 9.190 9.190 8.740 8.760 579,965 -0.31(-3.42%)
Oct 03, 2025 8.770 9.080 8.750 9.070 431,767 +0.32(+3.66%)
Oct 02, 2025 9.050 9.085 8.640 8.750 317,308 -0.24(-2.67%)
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.