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)

4.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 4.870 4.952 4.750 4.750 24,562 -0.13(-2.66%)
Dec 31, 2025 4.710 4.969 4.690 4.880 41,625 +0.16(+3.39%)
Dec 30, 2025 4.900 4.910 4.700 4.720 19,311 -0.15(-3.08%)
Dec 29, 2025 4.910 5.050 4.750 4.870 55,868 -0.06(-1.22%)
Dec 26, 2025 5.240 5.240 4.850 4.930 20,894 -0.30(-5.74%)
Dec 24, 2025 4.750 5.230 4.750 5.230 34,070 +0.57(+12.23%)
Dec 23, 2025 4.810 4.950 4.650 4.660 32,323 -0.19(-3.92%)
Dec 22, 2025 5.030 5.340 4.850 4.850 38,915 -0.18(-3.58%)
Dec 19, 2025 5.100 5.320 4.960 5.030 140,045 -0.04(-0.79%)
Dec 18, 2025 4.980 5.145 4.965 5.070 26,058 +0.10(+2.01%)
Dec 17, 2025 4.880 5.080 4.820 4.970 18,647 +0.12(+2.47%)
Dec 16, 2025 4.860 4.991 4.800 4.850 24,824 -0.01(-0.21%)
Dec 15, 2025 4.910 5.020 4.820 4.860 29,786 -0.16(-3.19%)
Dec 12, 2025 5.000 5.120 4.970 5.020 25,620 +0.05(+1.01%)
Dec 11, 2025 5.120 5.150 4.830 4.970 20,783 -0.15(-2.93%)
Dec 10, 2025 5.250 5.350 5.120 5.120 18,777 -0.20(-3.67%)
Dec 09, 2025 4.900 5.386 4.735 5.315 66,329 +0.39(+7.81%)
Dec 08, 2025 5.650 5.760 4.450 4.930 297,672 -0.72(-12.74%)
Dec 05, 2025 5.820 5.972 5.540 5.650 28,391 -0.13(-2.33%)
Dec 04, 2025 5.350 5.900 5.246 5.785 70,453 +0.38(+7.13%)
Dec 03, 2025 5.370 5.602 5.060 5.400 49,133 +0.09(+1.69%)
Dec 02, 2025 5.210 5.540 5.102 5.310 54,743 +0.08(+1.53%)
Dec 01, 2025 4.900 5.630 4.890 5.230 81,455 +0.35(+7.17%)
Nov 28, 2025 5.510 5.510 4.500 4.880 90,260 -0.53(-9.80%)
Nov 26, 2025 5.720 6.420 5.370 5.410 150,107 -0.28(-4.92%)
Nov 25, 2025 4.910 5.850 4.910 5.690 103,382 +0.82(+16.84%)
Nov 24, 2025 4.870 5.160 4.870 4.870 41,596 +0.00(+0.00%)
Nov 21, 2025 4.930 5.090 4.840 4.870 17,620 -0.05(-1.02%)
Nov 20, 2025 5.090 5.230 4.880 4.920 28,920 -0.11(-2.19%)
Nov 19, 2025 5.510 5.510 4.970 5.030 43,610 -0.42(-7.71%)
Nov 18, 2025 5.420 5.700 5.313 5.450 28,627 +0.02(+0.37%)
Nov 17, 2025 4.460 5.700 4.430 5.430 248,671 +1.03(+23.41%)
Nov 14, 2025 4.360 4.530 4.265 4.400 32,915 -0.02(-0.45%)
Nov 13, 2025 4.560 4.560 4.390 4.420 20,308 -0.14(-3.07%)
Nov 12, 2025 4.310 4.716 4.295 4.560 75,441 +0.23(+5.31%)
Nov 11, 2025 4.290 4.413 4.060 4.330 77,894 +0.04(+0.93%)
Nov 10, 2025 4.530 4.570 3.660 4.290 233,513 -0.31(-6.74%)
Nov 07, 2025 5.300 5.330 4.530 4.600 80,189 -0.60(-11.54%)
Nov 06, 2025 5.580 5.840 5.000 5.200 42,779 -0.49(-8.61%)
Nov 05, 2025 5.270 5.730 5.170 5.690 41,879 +0.49(+9.42%)
Nov 04, 2025 5.270 5.730 5.091 5.200 35,848 -0.17(-3.17%)
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.