908 Devices Inc (NQ: MASS )

7.550 +0.600 (+8.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.85 49.68 44.88 48.50 357,599 +3.64(+8.11%)
Mar 30, 2021 44.32 45.51 41.00 44.86 494,558 -0.13(-0.29%)
Mar 29, 2021 43.09 45.62 42.55 44.99 201,059 +1.95(+4.53%)
Mar 26, 2021 45.39 45.84 41.00 43.04 131,600 -2.35(-5.18%)
Mar 25, 2021 44.47 46.32 42.88 45.39 213,729 -0.74(-1.60%)
Mar 24, 2021 48.35 48.35 46.01 46.13 147,285 -0.94(-2.00%)
Mar 23, 2021 50.67 51.61 46.41 47.07 215,144 -4.21(-8.21%)
Mar 22, 2021 51.66 53.76 50.15 51.28 191,553 +0.00(+0.00%)
Mar 19, 2021 50.83 53.97 49.45 51.28 1,282,300 +1.90(+3.85%)
Mar 18, 2021 52.10 54.68 49.38 49.38 221,122 -4.42(-8.22%)
Mar 17, 2021 52.19 55.33 48.52 53.80 374,311 -0.14(-0.26%)
Mar 16, 2021 55.48 58.20 53.30 53.94 265,269 -1.09(-1.98%)
Mar 15, 2021 54.29 57.10 54.20 55.03 184,701 +0.74(+1.36%)
Mar 12, 2021 52.61 54.79 51.00 54.29 207,400 +0.92(+1.72%)
Mar 11, 2021 47.52 54.92 47.52 53.37 325,793 +6.47(+13.80%)
Mar 10, 2021 45.09 47.00 43.90 46.90 307,356 +4.10(+9.58%)
Mar 09, 2021 41.27 48.08 41.27 42.80 445,485 +2.86(+7.16%)
Mar 08, 2021 43.72 43.72 39.67 39.94 498,642 -1.52(-3.67%)
Mar 05, 2021 44.34 44.68 38.88 41.46 397,200 -1.55(-3.60%)
Mar 04, 2021 49.46 50.75 42.02 43.01 435,052 -7.19(-14.32%)
Mar 03, 2021 55.12 55.66 48.50 50.20 424,701 -4.91(-8.91%)
Mar 02, 2021 57.14 57.92 54.67 55.11 115,191 -2.36(-4.11%)
Mar 01, 2021 55.82 58.62 55.00 57.47 180,941 +4.28(+8.05%)
Feb 26, 2021 55.41 57.00 51.83 53.19 240,600 -1.81(-3.29%)
Feb 25, 2021 61.19 62.02 54.20 55.00 298,229 -6.19(-10.12%)
Feb 24, 2021 59.16 65.09 59.16 61.19 225,903 +2.34(+3.98%)
Feb 23, 2021 61.89 61.89 52.52 58.85 425,983 -5.56(-8.63%)
Feb 22, 2021 66.35 68.26 64.20 64.41 97,148 -3.64(-5.35%)
Feb 19, 2021 68.63 68.63 66.40 68.05 123,600 +3.85(+6.00%)
Feb 18, 2021 70.69 70.69 61.96 64.20 208,793 -7.65(-10.65%)
Feb 17, 2021 73.88 75.05 70.33 71.85 203,839 -3.15(-4.20%)
Feb 16, 2021 75.50 76.49 73.69 75.00 207,938 +1.85(+2.53%)
Feb 12, 2021 70.54 73.20 69.13 73.15 123,300 +2.50(+3.54%)
Feb 11, 2021 68.50 70.90 66.37 70.65 131,777 +2.24(+3.27%)
Feb 10, 2021 75.93 77.35 63.33 68.41 438,984 -6.39(-8.54%)
Feb 09, 2021 72.76 79.60 72.13 74.80 314,612 +3.28(+4.59%)
Feb 08, 2021 68.80 75.34 68.40 71.52 323,664 +3.52(+5.18%)
Feb 05, 2021 68.47 70.50 66.03 68.00 308,100 -0.50(-0.73%)
Feb 04, 2021 66.31 73.67 66.30 68.50 213,600 +2.18(+3.29%)
Feb 03, 2021 63.89 69.99 63.50 66.32 279,901 +2.77(+4.36%)
Feb 02, 2021 55.29 64.86 55.29 63.55 382,381 +8.71(+15.88%)
Feb 01, 2021 55.81 56.36 53.90 54.84 117,168 -0.27(-0.49%)
Jan 29, 2021 54.62 58.00 53.31 55.11 257,100 +0.08(+0.15%)
Jan 28, 2021 53.97 55.89 53.65 55.03 237,444 +1.38(+2.57%)
Jan 27, 2021 56.00 56.54 50.75 53.65 320,706 -4.06(-7.04%)
Jan 26, 2021 64.28 64.28 57.50 57.71 234,079 -6.22(-9.73%)
Jan 25, 2021 64.63 67.86 63.03 63.93 161,961 -1.52(-2.32%)
Jan 22, 2021 61.88 66.26 60.92 65.45 206,200 +2.95(+4.72%)
Jan 21, 2021 65.00 65.37 60.73 62.50 194,593 -2.88(-4.41%)
Jan 20, 2021 65.59 68.77 64.90 65.38 165,798 +0.48(+0.74%)
Jan 19, 2021 62.22 67.44 62.22 64.90 141,563 +2.45(+3.92%)
Jan 15, 2021 61.00 62.81 57.43 62.45 165,800 +1.04(+1.69%)
Jan 14, 2021 58.04 63.92 57.14 61.41 271,588 +3.82(+6.63%)
Jan 13, 2021 57.59 60.50 57.08 57.59 264,620 +0.45(+0.79%)
Jan 12, 2021 57.42 59.33 56.16 57.14 214,935 +0.51(+0.90%)
Jan 11, 2021 52.58 58.95 51.51 56.63 255,106 +3.72(+7.03%)
Jan 08, 2021 55.01 55.20 51.06 52.91 286,600 -1.90(-3.47%)
Jan 07, 2021 54.86 55.75 52.12 54.81 221,858 -1.04(-1.86%)
Jan 06, 2021 56.98 57.53 54.49 55.85 242,023 -2.05(-3.54%)
Jan 05, 2021 54.00 60.93 52.36 57.90 153,055 +3.19(+5.83%)
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.