908 Devices Inc. Common Stockのデータ

908 Devices Inc. Common Stockの基本情報

名前 908 Devices Inc. Common Stock
ティッカー MASS
国 United States
上場年 2020.0
セクター Capital Goods

908 Devices Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 76.49 73.69 74.04 75.0 207900.0 75.0
2021-02-12 73.2 69.13 70.54 73.15 123300.0 73.15
2021-02-11 70.9 66.37 68.5 70.65 131800.0 70.65
2021-02-10 77.35 63.33 75.93 68.41 439000.0 68.41
2021-02-09 79.6 72.13 72.76 74.8 314600.0 74.8
2021-02-08 75.34 68.4 68.8 71.52 323700.0 71.52
2021-02-05 70.5 66.03 68.47 68.0 308200.0 68.0
2021-02-04 73.67 66.3 66.31 68.5 213600.0 68.5
2021-02-03 69.99 63.5 63.89 66.32 279900.0 66.32
2021-02-02 64.86 55.29 55.29 63.55 382400.0 63.55
2021-02-01 56.36 53.9 55.81 54.84 117200.0 54.84
2021-01-29 58.0 53.31 54.98 55.11 257100.0 55.11
2021-01-28 55.89 53.65 53.97 55.03 237400.0 55.03
2021-01-27 56.54 50.75 56.3 53.65 320700.0 53.65
2021-01-26 64.28 57.5 64.28 57.71 234100.0 57.71
2021-01-25 67.86 63.03 64.63 63.93 162000.0 63.93
2021-01-22 66.26 60.92 61.88 65.45 206300.0 65.45
2021-01-21 65.37 60.73 65.0 62.5 194600.0 62.5
2021-01-20 68.77 64.9 65.59 65.38 165800.0 65.38
2021-01-19 67.44 62.22 62.22 64.9 141600.0 64.9
2021-01-15 62.81 57.43 61.0 62.45 165800.0 62.45
2021-01-14 63.92 57.14 58.04 61.41 271600.0 61.41
2021-01-13 60.5 57.08 57.59 57.59 264600.0 57.59
2021-01-12 59.33 56.16 57.42 57.14 214900.0 57.14
2021-01-11 58.95 51.51 52.58 56.63 255100.0 56.63
2021-01-08 55.19 51.06 55.01 52.91 286700.0 52.91
2021-01-07 55.75 52.12 54.86 54.81 222200.0 54.81
2021-01-06 57.53 54.49 56.98 55.85 242000.0 55.85
2021-01-05 60.93 52.36 54.0 57.9 153100.0 57.9
2021-01-04 57.49 51.05 55.21 54.71 417200.0 54.71
2020-12-31 59.42 54.51 58.61 56.95 207900.0 56.95
2020-12-30 60.38 54.4 57.7 60.38 393000.0 60.38
2020-12-29 64.91 55.79 62.75 55.98 413000.0 55.98
2020-12-28 74.0 59.24 72.0 66.86 631000.0 66.86
2020-12-24 71.11 64.6 64.6 67.92 393500.0 67.92
2020-12-23 69.27 56.92 56.92 61.79 601600.0 61.79
2020-12-22 59.75 51.29 52.12 56.29 743100.0 56.29
2020-12-21 62.0 50.35 56.81 50.51 1035700.0 50.51
2020-12-18 52.83 43.25 45.51 49.0 4217800.0 49.0