Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nephros Inc
(NQ:
NEPH
)
2.150
-0.020 (-0.92%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
2.171
2.190
2.072
2.150
21,500
-0.02(-0.92%)
Jun 06, 2024
2.195
2.230
2.160
2.170
8,182
+0.00(+0.00%)
Jun 05, 2024
2.160
2.190
2.150
2.170
8,559
+0.00(+0.00%)
Jun 04, 2024
2.220
2.220
2.170
2.170
3,246
-0.01(-0.46%)
Jun 03, 2024
2.220
2.220
2.170
2.180
6,073
+0.00(+0.00%)
May 31, 2024
2.260
2.260
2.151
2.180
19,799
-0.02(-0.91%)
May 30, 2024
2.280
2.280
2.190
2.200
23,341
-0.02(-1.12%)
May 29, 2024
2.250
2.260
2.200
2.225
3,797
+0.04(+1.60%)
May 28, 2024
2.200
2.230
2.185
2.190
13,007
+0.00(+0.02%)
May 24, 2024
2.225
2.270
2.185
2.189
9,859
-0.01(-0.48%)
May 23, 2024
2.280
2.300
2.200
2.200
39,127
-0.02(-0.90%)
May 22, 2024
2.340
2.350
2.220
2.220
8,701
-0.06(-2.63%)
May 21, 2024
2.350
2.350
2.261
2.280
12,714
-0.01(-0.44%)
May 20, 2024
2.400
2.540
2.288
2.290
5,710
-0.07(-2.97%)
May 17, 2024
2.390
2.550
2.260
2.360
60,174
+0.09(+3.97%)
May 16, 2024
2.100
2.270
2.100
2.270
64,397
+0.22(+10.73%)
May 15, 2024
2.200
2.200
2.050
2.050
5,789
-0.08(-3.76%)
May 14, 2024
2.140
2.191
2.050
2.130
9,918
+0.03(+1.43%)
May 13, 2024
2.140
2.160
2.080
2.100
8,811
+0.00(+0.00%)
May 10, 2024
2.170
2.280
2.060
2.100
10,663
-0.11(-5.19%)
May 09, 2024
2.140
2.260
2.140
2.215
5,084
+0.04(+2.07%)
May 08, 2024
2.200
2.240
2.170
2.170
22,780
-0.03(-1.36%)
May 07, 2024
2.200
2.280
2.200
2.200
24,498
+0.01(+0.46%)
May 06, 2024
2.165
2.240
2.165
2.190
20,326
-0.01(-0.45%)
May 03, 2024
2.300
2.350
2.200
2.200
14,201
-0.13(-5.58%)
May 02, 2024
2.310
2.340
2.300
2.330
24,756
+0.01(+0.43%)
May 01, 2024
2.170
2.340
2.170
2.320
9,016
+0.09(+4.04%)
Apr 30, 2024
2.230
2.405
2.196
2.230
16,178
+0.01(+0.45%)
Apr 29, 2024
2.170
2.230
2.120
2.220
16,584
+0.03(+1.37%)
Apr 26, 2024
2.220
2.310
2.155
2.190
4,904
+0.00(+0.00%)
Apr 24, 2024
2.190
476
+0.05(+2.34%)
Apr 23, 2024
2.110
2.140
2.100
2.140
1,242
+0.06(+2.88%)
Apr 22, 2024
2.060
2.130
2.060
2.080
26,048
-0.02(-0.95%)
Apr 19, 2024
2.070
2.140
2.070
2.100
9,212
+0.07(+3.45%)
Apr 18, 2024
2.040
2.185
1.970
2.030
8,166
+0.04(+2.01%)
Apr 17, 2024
2.030
2.030
1.970
1.990
11,985
-0.04(-1.97%)
Apr 16, 2024
2.000
2.030
2.000
2.030
4,539
+0.03(+1.50%)
Apr 15, 2024
2.000
2.005
1.975
2.000
7,776
+0.00(+0.00%)
Apr 12, 2024
2.010
2.080
1.970
2.000
18,627
-0.00(-0.02%)
Apr 11, 2024
2.080
2.130
2.000
2.000
43,440
-0.12(-5.64%)
Apr 10, 2024
2.100
2.220
2.010
2.120
44,437
-0.07(-3.20%)
Apr 09, 2024
2.070
2.190
2.030
2.190
5,345
+0.04(+1.86%)
Apr 08, 2024
2.180
2.240
2.110
2.150
20,893
-0.03(-1.38%)
Apr 05, 2024
2.060
2.180
2.060
2.180
4,327
+0.01(+0.46%)
Apr 04, 2024
2.160
2.215
2.080
2.170
12,543
-0.03(-1.36%)
Apr 03, 2024
2.170
2.250
2.070
2.200
15,373
+0.00(+0.00%)
Apr 02, 2024
2.150
2.230
2.070
2.200
30,890
+0.00(+0.00%)
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
.