• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Nephros Inc (NQ: NEPH )

    1.477 +0.027 (+1.84%)
    Streaming Delayed Price Updated: 12:23 PM EDT, Nov 1, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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.