Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nephros Inc (NQ: NEPH )

1.840 +0.040 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.780 1.840 1.670 1.840 32,147 +0.04(+1.94%)
Sep 19, 2024 1.810 1.844 1.780 1.805 6,221 +0.00(+0.28%)
Sep 18, 2024 1.800 1.800 1.800 1.800 4,880 -0.01(-0.55%)
Sep 17, 2024 1.800 1.810 1.800 1.810 3,436 +0.01(+0.56%)
Sep 16, 2024 1.812 1.850 1.790 1.800 2,193 -0.06(-3.35%)
Sep 13, 2024 1.830 1.862 1.830 1.862 1,071 -0.01(-0.66%)
Sep 12, 2024 1.920 1.920 1.840 1.875 1,049 -0.01(-0.55%)
Sep 11, 2024 1.840 1.885 1.840 1.885 2,149 +0.02(+1.17%)
Sep 10, 2024 1.850 1.865 1.840 1.863 3,738 -0.02(-0.89%)
Sep 09, 2024 1.880 1.890 1.850 1.880 2,172 +0.00(+0.00%)
Sep 06, 2024 1.880 1.880 1.880 1.880 323 +0.03(+1.62%)
Sep 05, 2024 1.920 1.920 1.840 1.850 2,621 -0.04(-2.12%)
Sep 04, 2024 1.830 1.890 1.830 1.890 949 +0.01(+0.80%)
Sep 03, 2024 1.840 1.900 1.835 1.875 3,072 +0.04(+2.46%)
Aug 30, 2024 1.830 1.840 1.830 1.830 1,584 +0.00(+0.00%)
Aug 29, 2024 1.860 1.889 1.830 1.830 2,986 -0.02(-1.35%)
Aug 28, 2024 1.820 1.895 1.780 1.855 5,549 -0.01(-0.27%)
Aug 27, 2024 1.850 1.930 1.760 1.860 44,332 +0.01(+0.54%)
Aug 26, 2024 1.811 1.850 1.811 1.850 1,826 +0.01(+0.54%)
Aug 23, 2024 1.880 1.880 1.840 1.840 1,734 +0.01(+0.55%)
Aug 22, 2024 1.800 1.830 1.750 1.830 6,534 -0.02(-1.08%)
Aug 21, 2024 1.850 1.870 1.760 1.850 16,441 +0.00(+0.00%)
Aug 20, 2024 1.850 1.850 1.850 1.850 603 +0.03(+1.65%)
Aug 19, 2024 1.840 1.853 1.820 1.820 16,957 -0.02(-1.27%)
Aug 16, 2024 1.860 1.860 1.810 1.843 7,153 -0.03(-1.42%)
Aug 15, 2024 1.860 1.900 1.837 1.870 3,131 -0.01(-0.63%)
Aug 14, 2024 1.890 1.920 1.860 1.882 30,977 -0.01(-0.43%)
Aug 13, 2024 1.940 1.940 1.880 1.890 5,046 -0.03(-1.57%)
Aug 12, 2024 1.940 1.950 1.900 1.920 45,721 -0.04(-2.04%)
Aug 09, 2024 2.000 2.090 1.920 1.960 86,631 -0.17(-8.20%)
Aug 08, 2024 2.120 2.150 2.064 2.135 11,163 -0.01(-0.23%)
Aug 07, 2024 2.110 2.150 2.110 2.140 1,530 -0.04(-1.83%)
Aug 06, 2024 2.050 2.190 2.050 2.180 11,565 +0.08(+3.81%)
Aug 05, 2024 2.050 2.100 2.050 2.100 19,126 -0.04(-1.87%)
Aug 02, 2024 2.140 2.150 2.110 2.140 3,484 -0.10(-4.46%)
Aug 01, 2024 2.210 2.270 2.180 2.240 7,085 +0.05(+2.28%)
Jul 31, 2024 2.200 2.280 2.090 2.190 39,595 -0.01(-0.45%)
Jul 30, 2024 2.150 2.230 2.150 2.200 2,722 +0.00(+0.00%)
Jul 29, 2024 2.190 2.270 2.190 2.200 18,581 +0.01(+0.46%)
Jul 26, 2024 2.210 2.260 2.160 2.190 24,715 -0.02(-0.90%)
Jul 25, 2024 2.200 2.210 2.150 2.210 5,334 +0.01(+0.45%)
Jul 24, 2024 2.200 2.200 2.130 2.200 3,445 +0.01(+0.46%)
Jul 23, 2024 2.200 2.250 2.190 2.190 2,164 -0.06(-2.67%)
Jul 22, 2024 2.240 2.350 2.130 2.250 25,047 +0.14(+6.64%)
Jul 19, 2024 2.150 2.190 2.110 2.110 23,881 -0.06(-2.76%)
Jul 18, 2024 2.170 2.170 2.170 2.170 1,199 +0.01(+0.46%)
Jul 17, 2024 2.210 2.240 2.160 2.160 5,805 -0.04(-1.82%)
Jul 16, 2024 2.190 2.272 2.190 2.200 8,600 +0.01(+0.45%)
Jul 15, 2024 2.290 2.290 2.180 2.190 10,307 -0.10(-4.36%)
Jul 12, 2024 2.201 2.420 2.180 2.290 17,944 +0.14(+6.51%)
Jul 11, 2024 2.030 2.239 2.030 2.150 61,597 +0.12(+5.91%)
Jul 10, 2024 2.100 2.100 2.030 2.030 1,169 -0.01(-0.49%)
Jul 09, 2024 2.100 2.100 2.040 2.040 641 +0.01(+0.49%)
Jul 08, 2024 2.040 2.041 2.030 2.030 2,343 -0.05(-2.40%)
Jul 05, 2024 2.100 2.100 2.020 2.080 4,115 +0.00(+0.24%)
Jul 03, 2024 2.060 2.088 2.060 2.075 1,769 +0.02(+0.73%)
Jul 02, 2024 2.150 2.150 2.060 2.060 2,983 -0.05(-2.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.