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

Nephros Inc (NQ: NEPH )

2.100 -0.110 (-4.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Dec 31, 2020 8.580 8.580 8.580 22,119 +0.25(+3.00%)
Dec 30, 2020 8.120 8.750 8.120 8.330 22,119 +0.02(+0.24%)
Dec 29, 2020 8.040 8.310 7.910 8.310 8,391 +0.31(+3.88%)
Dec 28, 2020 7.990 8.160 7.980 8.000 5,989 -0.08(-0.99%)
Dec 24, 2020 8.100 8.100 7.870 8.080 4,500 +0.21(+2.60%)
Dec 23, 2020 7.946 8.060 7.630 7.875 22,592 +0.21(+2.81%)
Dec 22, 2020 8.200 8.250 7.660 7.660 26,714 -0.36(-4.49%)
Dec 21, 2020 7.410 8.090 7.400 8.020 10,330 +0.34(+4.43%)
Dec 18, 2020 8.150 8.220 7.430 7.680 34,000 -0.32(-4.00%)
Dec 17, 2020 8.000 8.240 7.800 8.000 22,067 +0.25(+3.23%)
Dec 16, 2020 7.790 7.960 7.450 7.750 39,287 +0.25(+3.33%)
Dec 15, 2020 7.400 7.903 7.330 7.500 30,601 +0.11(+1.49%)
Dec 14, 2020 6.850 7.390 6.850 7.390 26,811 +0.52(+7.57%)
Dec 11, 2020 6.130 6.875 6.130 6.870 17,400 +0.57(+9.05%)
Dec 10, 2020 6.320 6.440 6.200 6.300 16,008 -0.34(-5.12%)
Dec 09, 2020 6.350 6.650 6.280 6.640 13,865 +0.15(+2.31%)
Dec 08, 2020 6.190 6.490 6.000 6.490 54,804 +0.27(+4.34%)
Dec 07, 2020 6.300 6.416 6.130 6.220 3,010 -0.07(-1.11%)
Dec 04, 2020 6.340 6.340 6.060 6.290 15,800 +0.05(+0.80%)
Dec 03, 2020 6.265 6.430 6.070 6.240 4,894 +0.05(+0.81%)
Dec 02, 2020 6.480 6.480 6.020 6.190 12,951 -0.23(-3.66%)
Dec 01, 2020 6.420 6.510 6.360 6.425 3,415 +0.19(+3.01%)
Nov 30, 2020 6.150 6.400 6.110 6.237 7,368 +0.18(+2.93%)
Nov 27, 2020 6.250 6.354 5.940 6.060 4,500 -0.13(-2.10%)
Nov 25, 2020 6.000 6.390 5.988 6.190 18,500 +0.25(+4.21%)
Nov 24, 2020 5.940 6.090 5.820 5.940 58,608 +0.00(+0.00%)
Nov 23, 2020 5.960 6.040 5.820 5.940 46,593 +0.08(+1.37%)
Nov 20, 2020 5.840 5.860 5.690 5.860 10,900 +0.00(+0.00%)
Nov 19, 2020 5.950 6.000 5.800 5.860 37,141 -0.12(-2.01%)
Nov 18, 2020 5.950 5.980 5.780 5.980 15,836 -0.02(-0.33%)
Nov 17, 2020 5.950 6.000 5.830 6.000 17,172 +0.02(+0.33%)
Nov 16, 2020 6.120 6.120 5.900 5.980 20,265 -0.28(-4.47%)
Nov 13, 2020 6.200 6.260 5.830 6.260 28,100 +0.01(+0.16%)
Nov 12, 2020 6.150 6.250 6.070 6.250 2,205 +0.00(+0.00%)
Nov 11, 2020 6.250 6.250 6.250 214 +0.00(+0.00%)
Nov 10, 2020 6.020 6.250 6.020 6.250 13,067 +0.06(+0.97%)
Nov 09, 2020 6.260 6.300 6.120 6.190 17,649 +0.17(+2.82%)
Nov 06, 2020 6.260 6.284 6.020 6.020 2,800 -0.22(-3.53%)
Nov 05, 2020 6.360 6.390 6.160 6.240 7,732 -0.12(-1.89%)
Nov 04, 2020 6.260 6.380 6.040 6.360 14,427 -0.14(-2.15%)
Nov 03, 2020 6.450 6.500 6.450 6.500 1,132 +0.10(+1.56%)
Nov 02, 2020 6.540 6.540 6.400 6.400 2,703 -0.08(-1.23%)
Oct 30, 2020 6.110 6.480 6.060 6.480 4,600 +0.08(+1.25%)
Oct 29, 2020 6.245 6.430 6.103 6.400 6,336 +0.06(+0.95%)
Oct 28, 2020 6.361 6.361 6.340 6.340 543 -0.14(-2.16%)
Oct 27, 2020 6.470 6.480 6.300 6.480 22,556 -0.02(-0.31%)
Oct 26, 2020 6.850 6.880 6.330 6.500 10,338 -0.38(-5.52%)
Oct 23, 2020 6.749 6.880 6.749 6.880 600 +0.23(+3.46%)
Oct 22, 2020 6.720 6.770 6.650 6.650 3,536 +0.00(+0.00%)
Oct 21, 2020 6.650 6.700 6.650 6.650 3,751 +0.02(+0.30%)
Oct 20, 2020 6.848 6.848 6.610 6.630 4,970 -0.08(-1.19%)
Oct 19, 2020 6.640 6.740 6.540 6.710 2,976 +0.16(+2.44%)
Oct 16, 2020 6.780 6.980 6.510 6.550 12,600 -0.02(-0.35%)
Oct 15, 2020 6.428 6.573 6.428 6.573 1,629 -0.07(-1.00%)
Oct 14, 2020 6.900 6.900 6.640 6.640 2,195 -0.21(-3.07%)
Oct 13, 2020 6.800 6.925 6.800 6.850 1,323 -0.15(-2.14%)
Oct 12, 2020 6.810 7.000 6.800 7.000 3,266 +0.16(+2.34%)
Oct 09, 2020 6.869 6.927 6.840 6.840 2,500 +0.00(+0.00%)
Oct 08, 2020 6.800 6.978 6.800 6.840 2,310 +0.05(+0.75%)
Oct 07, 2020 6.850 6.850 6.789 6.789 955 -0.07(-1.03%)
Oct 06, 2020 6.990 7.000 6.860 6.860 1,906 -0.12(-1.72%)
Oct 05, 2020 6.699 7.400 6.699 6.980 15,044 -0.06(-0.85%)
Oct 02, 2020 6.790 7.190 6.790 7.040 3,000 -0.06(-0.85%)
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.