Nephros Inc (NQ: NEPH )

1.610 -0.030 (-1.83%)

Streaming Delayed Price Updated: 10:37 AM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	1.650	1.666	1.614	1.640	5,461	+0.03(+1.86%)
Nov 11, 2024	1.640	1.640	1.610	1.610	8,683	+0.00(+0.00%)
Nov 08, 2024	1.630	1.640	1.600	1.610	10,853	+0.06(+3.87%)
Nov 07, 2024	1.533	1.570	1.533	1.550	12,057	+0.03(+1.97%)
Nov 06, 2024	1.540	1.550	1.456	1.520	11,889	+0.02(+1.33%)
Nov 05, 2024	1.490	1.500	1.390	1.500	17,949	+0.08(+5.63%)
Nov 04, 2024	1.460	1.475	1.420	1.420	28,896	-0.04(-2.67%)
Nov 01, 2024	1.477	1.477	1.459	1.459	898	+0.01(+0.61%)
Oct 31, 2024	1.480	1.500	1.450	1.450	4,683	+0.02(+1.40%)
Oct 30, 2024	1.430	1.492	1.395	1.430	14,925	+0.01(+0.73%)
Oct 29, 2024	1.430	1.430	1.420	1.420	1,204	+0.02(+1.76%)
Oct 28, 2024	1.430	1.450	1.380	1.395	3,402	+0.02(+1.09%)
Oct 25, 2024	1.430	1.430	1.380	1.380	3,293	+0.02(+1.15%)
Oct 24, 2024	1.380	1.380	1.364	1.364	3,446	-0.03(-1.85%)
Oct 23, 2024	1.380	1.495	1.380	1.390	17,410	-0.04(-2.95%)
Oct 22, 2024	1.430	1.455	1.420	1.432	2,092	-0.01(-0.53%)
Oct 21, 2024	1.470	1.490	1.430	1.440	8,918	-0.03(-1.75%)
Oct 18, 2024	1.500	1.520	1.420	1.466	17,590	-0.03(-2.29%)
Oct 17, 2024	1.500	1.526	1.480	1.500	10,984	+0.00(+0.00%)
Oct 16, 2024	1.530	1.585	1.480	1.500	8,141	+0.04(+2.74%)
Oct 15, 2024	1.490	1.500	1.440	1.460	4,843	-0.04(-2.67%)
Oct 14, 2024	1.470	1.535	1.448	1.500	12,364	+0.04(+2.74%)
Oct 11, 2024	1.430	1.460	1.430	1.460	3,682	+0.00(+0.21%)
Oct 10, 2024	1.460	1.470	1.450	1.457	7,372	-0.03(-2.21%)
Oct 09, 2024	1.450	1.490	1.450	1.490	6,401	-0.01(-0.67%)
Oct 08, 2024	1.550	1.570	1.480	1.500	38,301	-0.06(-3.85%)
Oct 07, 2024	1.560	1.560	1.550	1.560	2,626	-0.02(-1.27%)
Oct 04, 2024	1.590	1.600	1.550	1.580	68,919	+0.01(+0.64%)
Oct 03, 2024	1.560	1.600	1.560	1.570	7,095	+0.00(+0.00%)
Oct 02, 2024	1.590	1.615	1.570	1.570	26,188	-0.07(-4.27%)
Oct 01, 2024	1.715	1.715	1.638	1.640	40,101	-0.07(-4.09%)
Sep 30, 2024	1.690	1.710	1.680	1.710	33,953	+0.00(+0.00%)
Sep 27, 2024	1.740	1.740	1.700	1.710	9,749	-0.08(-4.47%)
Sep 26, 2024	1.760	1.790	1.700	1.790	39,980	+0.00(+0.00%)
Sep 25, 2024	1.790	1.800	1.740	1.790	3,852	+0.04(+2.29%)
Sep 24, 2024	1.810	1.810	1.740	1.750	2,472	-0.03(-1.69%)
Sep 23, 2024	1.800	1.800	1.780	1.780	1,428	-0.06(-3.26%)
Sep 20, 2024	1.780	1.840	1.670	1.840	32,147	+0.04(+1.94%)
Sep 19, 2024	1.810	1.844	1.780	1.805	6,221	+0.00(+0.28%)
Sep 18, 2024	1.800	1.800	1.800	1.800	4,880	-0.01(-0.55%)
Sep 17, 2024	1.800	1.810	1.800	1.810	3,436	+0.01(+0.56%)
Sep 16, 2024	1.812	1.850	1.790	1.800	2,193	-0.06(-3.35%)
Sep 13, 2024	1.830	1.862	1.830	1.862	1,071	-0.01(-0.66%)
Sep 12, 2024	1.920	1.920	1.840	1.875	1,049	-0.01(-0.55%)
Sep 11, 2024	1.840	1.885	1.840	1.885	2,149	+0.02(+1.17%)
Sep 10, 2024	1.850	1.865	1.840	1.863	3,738	-0.02(-0.89%)
Sep 09, 2024	1.880	1.890	1.850	1.880	2,172	+0.00(+0.00%)
Sep 06, 2024	1.880	1.880	1.880	1.880	323	+0.03(+1.62%)
Sep 05, 2024	1.920	1.920	1.840	1.850	2,621	-0.04(-2.12%)
Sep 04, 2024	1.830	1.890	1.830	1.890	949	+0.01(+0.80%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Nephros Inc (NQ: NEPH )

Historical Prices