Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

908 Devices Inc. (MASS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
10.37-0.13 (-1.24%)
At close: 04:00PM EST
10.37 0.00 (0.00%)
After hours: 04:08PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202210.2510.4010.0310.3710.37106,500
Dec 01, 202210.8711.2610.4910.5010.50245,600
Nov 30, 20229.9110.729.5610.7010.70227,800
Nov 29, 202210.0610.369.839.929.92187,800
Nov 28, 202210.5710.579.8010.0110.01259,100
Nov 25, 202210.2510.9210.0510.7110.71163,200
Nov 23, 20229.5910.289.4210.1010.10165,000
Nov 22, 20229.919.989.279.589.58175,600
Nov 21, 20229.8110.019.509.899.89542,800
Nov 18, 202210.7510.859.709.909.90602,500
Nov 17, 202210.6810.7910.1010.4310.43568,700
Nov 16, 202210.9811.3010.6011.0111.01799,500
Nov 15, 202212.7012.7110.1510.5010.501,188,400
Nov 14, 202215.1615.3312.1112.4812.481,188,700
Nov 11, 202215.0016.5414.6316.0116.01390,500
Nov 10, 202212.8015.2712.6515.0115.01527,600
Nov 09, 202213.0213.2511.8811.9811.98322,100
Nov 08, 202214.5314.7413.0913.2313.23288,700
Nov 07, 202213.9714.4513.5214.2814.28167,000
Nov 04, 202215.0015.0013.5413.8813.88210,400
Nov 03, 202214.4114.8714.0814.5014.5094,900
Nov 02, 202215.5615.9314.2914.6414.64404,600
Nov 01, 202216.3017.3415.6715.6915.69173,700
Oct 31, 202216.0116.4215.5615.9915.99236,100
Oct 28, 202217.2817.2815.7116.1216.12359,200
Oct 27, 202217.3217.7116.7617.2817.28281,700
Oct 26, 202216.7817.8816.7417.1417.14147,200
Oct 25, 202215.9517.3415.9516.8816.88199,700
Oct 24, 202215.4115.9414.5215.8115.81106,400
Oct 21, 202215.6315.7715.1015.4815.48172,800
Oct 20, 202215.4115.6415.0115.4115.41196,600
Oct 19, 202215.2715.6814.7315.5115.51199,000
Oct 18, 202215.2315.6514.7815.4415.44190,600
Oct 17, 202214.1114.9414.1114.7614.76143,800
Oct 14, 202214.4614.4613.6513.7313.73100,700
Oct 13, 202214.1314.7713.6914.3314.33170,600
Oct 12, 202214.8215.0414.3014.6414.6476,800
Oct 11, 202214.7014.9914.3314.8114.81208,700
Oct 10, 202215.3515.3514.6014.8014.80211,100
Oct 07, 202215.6315.8614.9615.3115.31167,700
Oct 06, 202216.7417.2015.8116.0616.06269,500
Oct 05, 202217.5017.5015.4616.9116.91301,900
Oct 04, 202217.1318.0217.1317.9617.96256,700
Oct 03, 202216.6316.6315.5116.5616.56188,300
Sep 30, 202215.8317.3015.7616.4516.45503,800
Sep 29, 202216.1516.1515.3415.8515.85176,500
Sep 28, 202215.2016.8115.0916.5416.54369,600
Sep 27, 202215.6216.0814.9615.1915.19193,000
Sep 26, 202215.0916.0014.8615.3715.37272,000
Sep 23, 202215.3315.5114.8815.1815.18115,300
Sep 22, 202215.9616.0215.4015.7315.73118,900
Sep 21, 202216.5217.0316.1116.1616.16191,300
Sep 20, 202216.6316.9216.3816.3816.38181,900
Sep 19, 202216.4216.9216.4216.8116.81218,200
Sep 16, 202216.2816.9815.9016.7816.78407,800
Sep 15, 202216.8017.4016.6316.8016.80262,900
Sep 14, 202217.9717.9716.3217.0017.00459,600
Sep 13, 202218.6419.1417.8417.9417.94334,200
Sep 12, 202219.8220.0219.4019.5419.54223,400
Sep 09, 202220.0420.2119.6419.7219.72171,400
Sep 08, 202219.0920.0519.0919.7919.79198,000
Sep 07, 202218.2820.3017.2319.3419.34301,000
Sep 06, 202217.6718.5817.0118.3018.30219,900
Sep 02, 202218.6119.0216.8717.5417.54189,800
Sep 01, 202219.6919.8017.3718.3018.30578,500
Aug 31, 202219.3920.3319.1420.1520.15380,500
Aug 30, 202219.9320.3319.0719.2519.25288,400
Aug 29, 202220.0520.4019.7019.9219.92325,900
Aug 26, 202221.1521.2420.4620.5220.52436,300
Aug 25, 202220.5121.1020.1921.0721.07133,500
Aug 24, 202219.7720.5619.6020.3320.33223,500
Aug 23, 202219.4119.8418.9619.7719.77337,100
Aug 22, 202218.8819.6018.3319.3419.34251,400
Aug 19, 202218.5919.5218.4619.2719.27165,300
Aug 18, 202217.6719.4817.0819.1919.19358,900
Aug 17, 202218.3418.8817.5017.5917.59321,100
Aug 16, 202219.4619.8118.2718.6318.63280,800
Aug 15, 202219.0119.9918.5819.4919.49574,200
Aug 12, 202219.9319.9419.0419.3019.30584,200
Aug 11, 202219.6219.9018.8419.7019.70627,300
Aug 10, 202219.5020.2819.1519.5019.501,003,400
Aug 09, 202221.0921.3718.4718.7518.75694,800
Aug 08, 202225.2325.3320.9221.4121.41619,600
Aug 05, 202224.1426.0023.9324.9924.99338,800
Aug 04, 202223.6824.5823.6324.5224.52283,500
Aug 03, 202223.8724.3323.3724.0224.02245,800
Aug 02, 202222.2424.0422.0023.4223.42336,300
Aug 01, 202222.1922.7921.3522.6022.60365,700
Jul 29, 202221.8722.5321.3122.5022.50364,200
Jul 28, 202221.3522.0520.2322.0022.00168,700
Jul 27, 202220.3321.3920.2521.2021.20136,400
Jul 26, 202220.8520.8919.7319.9119.91205,400
Jul 25, 202221.1921.2320.1921.0421.04121,800
Jul 22, 202221.7222.0020.4721.0621.06267,800
Jul 21, 202220.6322.0819.7721.7621.76388,500
Jul 20, 202219.4921.0519.4920.9820.98304,100
Jul 19, 202217.8319.6117.8319.5219.52126,700
Jul 18, 202217.9918.8917.4017.5517.55120,400
Jul 15, 202218.3218.5816.3617.7517.75279,000
Jul 14, 202219.9520.0917.8518.0618.06165,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement