908 Devices Inc. (MASS)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:52AM EDT. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 5.68 | 5.72 | 5.60 | 5.64 | 5.64 | 11,087 |
| 17 jun 2024 | 5.78 | 5.83 | 5.60 | 5.69 | 5.69 | 164,900 |
| 14 jun 2024 | 5.93 | 5.95 | 5.73 | 5.81 | 5.81 | 227,700 |
| 13 jun 2024 | 6.14 | 6.16 | 5.94 | 5.94 | 5.94 | 262,000 |
| 12 jun 2024 | 6.30 | 6.43 | 6.12 | 6.13 | 6.13 | 173,100 |
| 11 jun 2024 | 6.14 | 6.14 | 6.01 | 6.04 | 6.04 | 88,400 |
| 10 jun 2024 | 6.11 | 6.25 | 5.98 | 6.21 | 6.21 | 150,000 |
| 07 jun 2024 | 6.20 | 6.26 | 6.10 | 6.17 | 6.17 | 157,200 |
| 06 jun 2024 | 6.20 | 6.27 | 6.12 | 6.25 | 6.25 | 144,500 |
| 05 jun 2024 | 6.05 | 6.27 | 5.95 | 6.25 | 6.25 | 113,800 |
| 04 jun 2024 | 6.15 | 6.19 | 5.96 | 5.97 | 5.97 | 129,800 |
| 03 jun 2024 | 6.44 | 6.44 | 6.11 | 6.20 | 6.20 | 137,200 |
| 31 may 2024 | 6.23 | 6.56 | 6.13 | 6.30 | 6.30 | 314,400 |
| 30 may 2024 | 6.32 | 6.47 | 6.14 | 6.16 | 6.16 | 157,200 |
| 29 may 2024 | 6.46 | 6.57 | 6.28 | 6.31 | 6.31 | 149,700 |
| 28 may 2024 | 6.54 | 6.72 | 6.42 | 6.64 | 6.64 | 277,900 |
| 24 may 2024 | 6.62 | 6.62 | 6.40 | 6.48 | 6.48 | 108,200 |
| 23 may 2024 | 6.81 | 6.81 | 6.38 | 6.57 | 6.57 | 155,300 |
| 22 may 2024 | 6.48 | 6.86 | 6.42 | 6.77 | 6.77 | 156,600 |
| 21 may 2024 | 6.81 | 6.81 | 6.42 | 6.48 | 6.48 | 128,000 |
| 20 may 2024 | 6.85 | 7.03 | 6.77 | 6.85 | 6.85 | 221,200 |
| 17 may 2024 | 6.86 | 6.93 | 6.70 | 6.85 | 6.85 | 139,400 |
| 16 may 2024 | 7.22 | 7.27 | 6.85 | 6.88 | 6.88 | 225,900 |
| 15 may 2024 | 7.29 | 7.39 | 6.94 | 7.24 | 7.24 | 303,900 |
| 14 may 2024 | 6.71 | 7.48 | 6.68 | 7.15 | 7.15 | 573,800 |
| 13 may 2024 | 5.81 | 6.71 | 5.81 | 6.56 | 6.56 | 1,636,000 |
| 10 may 2024 | 5.80 | 5.91 | 5.68 | 5.70 | 5.70 | 532,500 |
| 09 may 2024 | 5.76 | 5.95 | 5.71 | 5.76 | 5.76 | 451,900 |
| 08 may 2024 | 5.69 | 5.78 | 5.63 | 5.70 | 5.70 | 203,400 |
| 07 may 2024 | 5.63 | 5.73 | 5.54 | 5.70 | 5.70 | 199,600 |
| 06 may 2024 | 5.65 | 5.75 | 5.53 | 5.62 | 5.62 | 166,300 |
| 03 may 2024 | 5.86 | 6.07 | 5.60 | 5.65 | 5.65 | 254,000 |
| 02 may 2024 | 5.74 | 5.74 | 5.47 | 5.67 | 5.67 | 311,900 |
| 01 may 2024 | 5.68 | 6.17 | 5.60 | 5.68 | 5.68 | 270,500 |
| 30 abr 2024 | 6.00 | 6.15 | 5.65 | 5.70 | 5.70 | 453,700 |
| 29 abr 2024 | 5.72 | 5.98 | 5.72 | 5.76 | 5.76 | 134,500 |
| 26 abr 2024 | 5.59 | 5.79 | 5.54 | 5.67 | 5.67 | 124,500 |
| 25 abr 2024 | 5.51 | 5.56 | 5.40 | 5.56 | 5.56 | 147,400 |
| 24 abr 2024 | 5.55 | 5.74 | 5.54 | 5.62 | 5.62 | 159,200 |
| 23 abr 2024 | 5.59 | 6.09 | 5.52 | 5.56 | 5.56 | 265,500 |
| 22 abr 2024 | 5.60 | 5.82 | 5.49 | 5.59 | 5.59 | 130,800 |
| 19 abr 2024 | 5.52 | 5.79 | 5.47 | 5.58 | 5.58 | 251,300 |
| 18 abr 2024 | 5.57 | 5.72 | 5.47 | 5.60 | 5.60 | 163,000 |
| 17 abr 2024 | 5.99 | 5.99 | 5.50 | 5.59 | 5.59 | 167,600 |
| 16 abr 2024 | 5.70 | 6.06 | 5.50 | 5.79 | 5.79 | 126,700 |
| 15 abr 2024 | 6.05 | 6.06 | 5.66 | 5.79 | 5.79 | 149,200 |
| 12 abr 2024 | 6.35 | 6.38 | 5.99 | 6.07 | 6.07 | 172,900 |
| 11 abr 2024 | 6.39 | 6.55 | 6.33 | 6.43 | 6.43 | 110,800 |
| 10 abr 2024 | 6.61 | 6.70 | 6.30 | 6.33 | 6.33 | 182,000 |
| 09 abr 2024 | 6.63 | 7.04 | 6.53 | 6.98 | 6.98 | 170,200 |
| 08 abr 2024 | 6.48 | 6.64 | 6.35 | 6.59 | 6.59 | 130,800 |
| 05 abr 2024 | 6.46 | 6.58 | 6.35 | 6.42 | 6.42 | 103,800 |
| 04 abr 2024 | 6.73 | 6.90 | 6.45 | 6.50 | 6.50 | 92,700 |
| 03 abr 2024 | 6.68 | 6.68 | 6.42 | 6.61 | 6.61 | 117,900 |
| 02 abr 2024 | 6.75 | 6.79 | 6.52 | 6.61 | 6.61 | 150,300 |
| 01 abr 2024 | 7.56 | 7.56 | 6.81 | 6.90 | 6.90 | 180,300 |
| 28 mar 2024 | 6.95 | 7.56 | 6.85 | 7.55 | 7.55 | 319,800 |
| 27 mar 2024 | 6.67 | 6.98 | 6.43 | 6.95 | 6.95 | 188,700 |
| 26 mar 2024 | 6.62 | 6.63 | 6.42 | 6.60 | 6.60 | 416,200 |
| 25 mar 2024 | 6.74 | 6.86 | 6.43 | 6.55 | 6.55 | 202,600 |
| 22 mar 2024 | 6.85 | 6.94 | 6.56 | 6.70 | 6.70 | 229,000 |
| 21 mar 2024 | 7.02 | 7.19 | 6.84 | 6.88 | 6.88 | 95,500 |
| 20 mar 2024 | 6.80 | 7.00 | 6.59 | 6.94 | 6.94 | 96,600 |
| 19 mar 2024 | 6.65 | 7.01 | 6.64 | 6.81 | 6.81 | 88,900 |
| 18 mar 2024 | 6.71 | 6.80 | 6.45 | 6.69 | 6.69 | 246,300 |
| 15 mar 2024 | 6.64 | 6.91 | 6.64 | 6.72 | 6.72 | 190,500 |
| 14 mar 2024 | 7.00 | 7.02 | 6.47 | 6.70 | 6.70 | 227,900 |
| 13 mar 2024 | 6.93 | 7.30 | 6.93 | 7.05 | 7.05 | 143,700 |
| 12 mar 2024 | 6.66 | 7.14 | 6.47 | 7.02 | 7.02 | 301,500 |
| 11 mar 2024 | 6.85 | 7.00 | 6.56 | 6.66 | 6.66 | 229,800 |
| 08 mar 2024 | 7.09 | 7.26 | 6.58 | 6.86 | 6.86 | 184,300 |
| 07 mar 2024 | 7.23 | 7.24 | 6.90 | 6.94 | 6.94 | 107,500 |
| 06 mar 2024 | 7.06 | 7.17 | 6.91 | 7.15 | 7.15 | 209,900 |
| 05 mar 2024 | 7.04 | 7.23 | 6.90 | 6.96 | 6.96 | 197,800 |
| 04 mar 2024 | 7.31 | 7.41 | 7.12 | 7.23 | 7.23 | 161,000 |
| 01 mar 2024 | 7.45 | 7.45 | 6.94 | 7.35 | 7.35 | 213,300 |
| 29 feb 2024 | 7.78 | 7.91 | 7.28 | 7.35 | 7.35 | 191,000 |
| 28 feb 2024 | 7.38 | 7.80 | 7.34 | 7.48 | 7.48 | 91,600 |
| 27 feb 2024 | 7.14 | 7.53 | 7.09 | 7.52 | 7.52 | 142,100 |
| 26 feb 2024 | 6.95 | 7.11 | 6.94 | 7.00 | 7.00 | 156,900 |
| 23 feb 2024 | 7.26 | 7.26 | 6.95 | 7.03 | 7.03 | 185,700 |
| 22 feb 2024 | 7.07 | 7.15 | 6.90 | 7.11 | 7.11 | 97,100 |
| 21 feb 2024 | 7.02 | 7.11 | 6.92 | 6.96 | 6.96 | 100,800 |
| 20 feb 2024 | 7.07 | 7.34 | 6.92 | 7.12 | 7.12 | 149,700 |
| 16 feb 2024 | 7.60 | 7.71 | 7.19 | 7.23 | 7.23 | 111,700 |
| 15 feb 2024 | 7.52 | 7.78 | 7.45 | 7.72 | 7.72 | 122,800 |
| 14 feb 2024 | 7.26 | 7.50 | 7.19 | 7.41 | 7.41 | 79,600 |
| 13 feb 2024 | 7.38 | 7.42 | 6.96 | 7.13 | 7.13 | 239,400 |
| 12 feb 2024 | 7.15 | 7.75 | 7.13 | 7.67 | 7.67 | 204,800 |
| 09 feb 2024 | 7.26 | 7.34 | 7.12 | 7.15 | 7.15 | 81,200 |
| 08 feb 2024 | 6.95 | 7.22 | 6.94 | 7.14 | 7.14 | 97,200 |
| 07 feb 2024 | 7.45 | 7.47 | 6.90 | 6.94 | 6.94 | 71,500 |
| 06 feb 2024 | 7.00 | 7.48 | 7.00 | 7.39 | 7.39 | 119,400 |
| 05 feb 2024 | 6.98 | 7.11 | 6.86 | 7.02 | 7.02 | 116,200 |
| 02 feb 2024 | 7.06 | 7.35 | 6.88 | 7.16 | 7.16 | 136,500 |
| 01 feb 2024 | 7.19 | 7.38 | 6.90 | 7.21 | 7.21 | 239,500 |
| 31 ene 2024 | 7.33 | 7.56 | 7.02 | 7.08 | 7.08 | 177,800 |
| 30 ene 2024 | 7.70 | 7.85 | 7.31 | 7.36 | 7.36 | 126,300 |
| 29 ene 2024 | 7.42 | 7.76 | 7.32 | 7.73 | 7.73 | 99,500 |
| 26 ene 2024 | 7.45 | 7.61 | 7.32 | 7.40 | 7.40 | 121,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.