Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Nephros Inc | NEPH | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.0482 | -0.59% | 8.1018 | 8.15 | 7.98 | 8.15 | 8.15 | 12:48:35 |
NEPH Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.42 | 8.42 | 7.89 | 8.06 | 7,391 | -0.3182 | -3.78% |
| 1 Month | 8.28 | 9.31 | 7.89 | 8.24 | 9,426 | -0.1782 | -2.15% |
| 3 Months | 7.26 | 11.35 | 7.0588 | 9.14 | 18,253 | 0.8418 | 11.6% |
| 6 Months | 6.75 | 11.35 | 5.91 | 8.78 | 16,243 | 1.35 | 20.03% |
| 1 Year | 6.75 | 11.35 | 5.91 | 8.78 | 16,243 | 1.35 | 20.03% |
| 3 Years | 6.75 | 11.35 | 5.91 | 8.78 | 16,243 | 1.35 | 20.03% |
| 5 Years | 6.75 | 11.35 | 5.91 | 8.78 | 16,243 | 1.35 | 20.03% |
NEPH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 05 2019 | 8.15 | 0.24 | 3.03% | 8.0065 | 8.15 | 7.90 | 10,464 |
| Dec 04 2019 | 7.91 | -0.25 | -3.06% | 8.10 | 8.10 | 7.89 | 15,296 |
| Dec 03 2019 | 8.16 | 0.01 | 0.12% | 8.03 | 8.20 | 7.95 | 5,823 |
| Dec 02 2019 | 8.15 | -0.20 | -2.4% | 8.35 | 8.35 | 8.0303 | 4,209 |
| Nov 29 2019 | 8.35 | -0.07 | -0.83% | 8.42 | 8.42 | 8.2343 | 1,164 |
| Nov 27 2019 | 8.42 | 0.22 | 2.68% | 8.30 | 8.47 | 8.15 | 10,331 |
| Nov 26 2019 | 8.20 | 0.00 | 0.0% | 8.30 | 8.30 | 8.0332 | 2,933 |
| Nov 25 2019 | 8.20 | 0.20 | 2.5% | 8.13 | 8.50 | 7.985 | 12,055 |
| Nov 22 2019 | 8.00 | -0.10 | -1.23% | 8.24 | 8.24 | 7.9501 | 2,601 |
| Nov 21 2019 | 8.10 | 0.15 | 1.89% | 8.17 | 8.4285 | 7.90 | 15,536 |
| Nov 20 2019 | 7.95 | 0.00 | 0.0% | 8.22 | 8.43 | 7.95 | 6,707 |
| Nov 19 2019 | 7.95 | -0.10 | -1.24% | 8.10 | 8.4899 | 7.95 | 30,470 |
| Nov 18 2019 | 8.05 | -0.30 | -3.59% | 8.35 | 8.99 | 8.00 | 13,125 |
| Nov 15 2019 | 8.35 | 0.00 | 0.0% | 8.3895 | 8.40 | 8.35 | 1,269 |
| Nov 14 2019 | 8.35 | 0.00 | 0.0% | 8.64 | 8.64 | 8.35 | 4,716 |
| Nov 13 2019 | 8.35 | 0.04 | 0.48% | 8.24 | 8.6531 | 8.1246 | 6,703 |
| Nov 12 2019 | 8.31 | -0.24 | -2.81% | 8.53 | 8.72 | 8.26 | 5,098 |
| Nov 11 2019 | 8.55 | -0.45 | -5.0% | 9.31 | 9.31 | 8.30 | 6,992 |
| Nov 08 2019 | 9.00 | 0.97 | 12.08% | 8.28 | 9.00 | 8.06 | 23,603 |
| Nov 07 2019 | 8.03 | -0.32 | -3.83% | 8.30 | 8.3726 | 8.03 | 24,498 |
| Nov 06 2019 | 8.35 | -0.28 | -3.24% | 8.35 | 8.9675 | 8.35 | 10,429 |
