Indicators

Nephros Inc (NQ: NEPH )

2.189 -0.011 (-0.48%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.420	8.420	8.234	8.350	1,100	-0.07(-0.83%)
Nov 27, 2019	8.200	8.470	8.150	8.420	10,300	+0.22(+2.68%)
Nov 26, 2019	8.250	8.250	8.033	8.200	2,933	+0.00(+0.00%)
Nov 25, 2019	8.030	8.500	7.985	8.200	12,055	+0.20(+2.50%)
Nov 22, 2019	8.040	8.050	7.950	8.000	2,600	-0.10(-1.23%)
Nov 21, 2019	8.000	8.428	7.900	8.100	15,536	+0.15(+1.89%)
Nov 20, 2019	8.300	8.430	7.950	7.950	6,707	+0.00(+0.00%)
Nov 19, 2019	8.100	8.490	7.950	7.950	30,470	-0.10(-1.24%)
Nov 18, 2019	8.350	8.990	8.000	8.050	13,125	-0.30(-3.59%)
Nov 15, 2019	8.390	8.400	8.350	8.350	1,200	+0.00(+0.00%)
Nov 14, 2019	8.438	8.438	8.350	8.350	4,716	+0.00(+0.00%)
Nov 13, 2019	8.240	8.653	8.125	8.350	6,703	+0.04(+0.48%)
Nov 12, 2019	8.530	8.720	8.260	8.310	5,098	-0.24(-2.81%)
Nov 11, 2019	9.310	9.310	8.300	8.550	6,992	-0.45(-5.00%)
Nov 08, 2019	8.200	9.000	8.060	9.000	23,600	+0.97(+12.08%)
Nov 07, 2019	8.300	8.373	8.030	8.030	24,498	-0.32(-3.83%)
Nov 06, 2019	8.765	8.967	8.350	8.350	10,429	-0.28(-3.24%)
Nov 05, 2019	8.780	9.114	8.520	8.629	8,706	-0.14(-1.61%)
Nov 04, 2019	9.030	9.030	8.770	8.770	6,936	-0.08(-0.90%)

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.