Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries 908 Devices Inc (NQ: MASS ) 4.180 -0.180 (-4.13%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%) Aug 16, 2024 4.310 4.320 4.170 4.180 231,090 -0.18(-4.13%) Aug 15, 2024 4.270 4.480 4.200 4.360 255,158 +0.21(+5.06%) Aug 14, 2024 4.270 4.275 4.130 4.150 148,494 -0.10(-2.35%) Aug 13, 2024 4.320 4.340 4.240 4.250 169,214 +0.00(+0.00%) Aug 12, 2024 4.370 4.370 4.250 4.250 160,194 -0.10(-2.30%) Aug 09, 2024 4.410 4.500 4.330 4.350 128,951 -0.07(-1.58%) Aug 08, 2024 4.490 4.540 4.345 4.420 164,674 +0.02(+0.45%) Aug 07, 2024 4.790 4.790 4.380 4.400 196,437 -0.23(-4.97%) Aug 06, 2024 4.510 4.910 4.350 4.630 325,570 +0.00(+0.00%) Aug 05, 2024 4.560 4.900 4.350 4.630 341,854 -0.25(-5.12%) Aug 02, 2024 4.880 5.100 4.810 4.880 203,056 -0.20(-3.94%) Aug 01, 2024 5.690 5.840 5.040 5.080 238,585 -0.61(-10.72%) Jul 31, 2024 5.610 5.930 5.480 5.690 207,033 +0.13(+2.34%) Jul 30, 2024 5.490 5.620 5.280 5.560 114,442 +0.13(+2.39%) Jul 29, 2024 5.820 5.870 5.410 5.430 146,462 -0.36(-6.22%) Jul 26, 2024 5.730 5.930 5.590 5.790 141,792 +0.24(+4.32%) Jul 25, 2024 5.390 5.840 5.280 5.550 168,058 +0.17(+3.16%) Jul 24, 2024 5.490 5.670 5.350 5.380 100,639 -0.20(-3.58%) Jul 23, 2024 5.470 5.700 5.420 5.580 80,372 +0.04(+0.72%) Jul 22, 2024 5.440 5.540 5.270 5.540 109,059 +0.15(+2.78%) Jul 19, 2024 5.780 5.875 5.380 5.390 211,033 -0.39(-6.75%) Jul 18, 2024 6.020 6.135 5.620 5.780 202,104 -0.30(-4.93%) Jul 17, 2024 6.090 6.300 5.900 6.080 180,091 -0.09(-1.46%) Jul 16, 2024 5.620 6.220 5.620 6.170 247,387 +0.64(+11.57%) Jul 15, 2024 5.390 5.620 5.330 5.530 140,064 +0.21(+3.95%) Jul 12, 2024 5.440 5.730 5.300 5.320 243,480 -0.02(-0.37%) Jul 11, 2024 4.900 5.430 4.860 5.340 285,253 +0.63(+13.38%) Jul 10, 2024 4.640 4.720 4.570 4.710 194,845 +0.10(+2.17%) Jul 09, 2024 4.870 4.870 4.600 4.610 152,240 -0.27(-5.53%) Jul 08, 2024 4.770 4.900 4.735 4.880 153,261 +0.14(+2.95%) Jul 05, 2024 4.850 4.880 4.690 4.740 132,412 -0.14(-2.87%) Jul 03, 2024 4.750 4.910 4.700 4.880 97,159 +0.15(+3.17%) Jul 02, 2024 4.800 4.846 4.650 4.730 135,405 -0.04(-0.84%) Jul 01, 2024 5.140 5.205 4.730 4.770 233,347 -0.38(-7.38%) Jun 28, 2024 5.220 5.280 5.020 5.150 484,894 +0.00(+0.00%) Jun 27, 2024 5.010 5.170 4.950 5.150 296,681 +0.15(+3.00%) Jun 26, 2024 5.140 5.260 4.940 5.000 245,065 -0.14(-2.72%) Jun 25, 2024 5.290 5.310 5.070 5.140 172,418 -0.09(-1.72%) Jun 24, 2024 5.340 5.500 5.220 5.230 192,883 -0.11(-2.06%) Jun 21, 2024 5.290 5.390 5.200 5.340 284,095 +0.05(+0.95%) Jun 20, 2024 5.630 5.640 5.160 5.290 282,566 -0.20(-3.64%) Jun 18, 2024 5.680 5.715 5.450 5.490 460,855 -0.20(-3.51%) Jun 17, 2024 5.780 5.830 5.600 5.690 164,875 -0.12(-2.07%) Jun 14, 2024 5.930 5.950 5.730 5.810 227,703 -0.13(-2.19%) Jun 13, 2024 6.140 6.155 5.940 5.940 262,013 -0.19(-3.10%) Jun 12, 2024 6.300 6.430 6.120 6.130 173,076 +0.09(+1.49%) Jun 11, 2024 6.140 6.140 6.010 6.040 88,433 -0.17(-2.74%) Jun 10, 2024 6.110 6.250 5.980 6.210 149,958 +0.04(+0.65%) Jun 07, 2024 6.200 6.260 6.100 6.170 157,153 -0.08(-1.28%) Jun 06, 2024 6.200 6.270 6.120 6.250 144,467 +0.00(+0.00%) Jun 05, 2024 6.050 6.270 5.950 6.250 113,773 +0.28(+4.69%) Jun 04, 2024 6.150 6.190 5.960 5.970 129,771 -0.23(-3.71%) 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.