Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nephros Inc (NQ: NEPH )

2.190 +0.001 (+0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jan 31, 2020 9.580 9.580 8.475 8.950 65,400 -0.50(-5.29%)
Jan 30, 2020 9.450 9.450 9.250 9.450 7,886 +0.00(+0.00%)
Jan 29, 2020 9.450 9.450 9.370 9.450 2,619 +0.00(+0.00%)
Jan 28, 2020 9.310 9.450 9.310 9.450 931 +0.03(+0.32%)
Jan 27, 2020 9.650 9.650 9.365 9.420 3,663 -0.20(-2.08%)
Jan 24, 2020 9.560 9.630 9.540 9.620 2,800 +0.06(+0.63%)
Jan 23, 2020 9.440 9.680 9.250 9.560 1,926 +0.06(+0.63%)
Jan 22, 2020 9.910 9.910 9.350 9.500 8,078 -0.24(-2.49%)
Jan 21, 2020 9.600 9.751 9.250 9.742 7,276 +0.42(+4.53%)
Jan 17, 2020 10.03 10.03 8.740 9.320 30,800 -0.66(-6.61%)
Jan 16, 2020 9.880 10.05 9.750 9.980 1,090 +0.19(+1.94%)
Jan 15, 2020 9.840 10.16 9.520 9.790 7,352 +0.14(+1.45%)
Jan 14, 2020 9.970 10.08 9.590 9.650 27,437 -0.27(-2.72%)
Jan 13, 2020 10.30 10.30 9.510 9.920 2,937 -0.37(-3.60%)
Jan 10, 2020 10.15 10.32 10.14 10.29 4,100 +0.22(+2.18%)
Jan 09, 2020 10.12 10.14 10.04 10.07 5,130 +0.22(+2.23%)
Jan 08, 2020 9.850 10.32 9.850 9.850 29,880 -0.09(-0.91%)
Jan 07, 2020 10.10 10.30 9.274 9.940 8,085 -0.09(-0.90%)
Jan 06, 2020 9.190 10.40 9.190 10.03 37,982 +1.18(+13.33%)
Jan 03, 2020 9.360 10.12 8.670 8.850 16,000 -0.46(-4.93%)
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.