Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everspin Technologies Inc (NQ: MRAM )

6.190 +0.070 (+1.14%)
Streaming Delayed Price Updated: 11:03 AM EDT, May 21, 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 (%)
Jan 31, 2019 6.710 6.990 6.660 6.870 25,896 -0.01(-0.15%)
Jan 30, 2019 6.720 6.880 6.690 6.880 20,180 +0.12(+1.85%)
Jan 29, 2019 6.570 6.755 6.500 6.755 18,196 +0.14(+2.19%)
Jan 28, 2019 6.740 6.790 6.552 6.610 12,579 -0.28(-4.06%)
Jan 25, 2019 6.650 6.925 6.495 6.890 18,500 +0.33(+5.03%)
Jan 24, 2019 6.400 6.770 6.400 6.560 18,558 +0.20(+3.14%)
Jan 23, 2019 6.410 6.510 6.310 6.360 6,429 +0.05(+0.79%)
Jan 22, 2019 6.540 6.760 6.310 6.310 17,086 -0.26(-3.96%)
Jan 18, 2019 6.740 6.930 6.400 6.570 31,600 -0.05(-0.76%)
Jan 17, 2019 6.720 6.926 6.600 6.620 12,135 -0.07(-1.07%)
Jan 16, 2019 6.540 6.880 6.382 6.691 15,187 +0.20(+3.10%)
Jan 15, 2019 6.360 6.590 6.323 6.490 22,275 +0.13(+2.04%)
Jan 14, 2019 6.170 6.380 6.170 6.360 16,104 +0.20(+3.25%)
Jan 11, 2019 6.020 6.480 5.930 6.160 21,700 +0.04(+0.65%)
Jan 10, 2019 6.240 6.349 5.946 6.120 24,431 -0.10(-1.61%)
Jan 09, 2019 6.160 6.400 6.030 6.220 15,357 +0.12(+1.97%)
Jan 08, 2019 6.200 6.271 5.930 6.100 16,677 +0.05(+0.83%)
Jan 07, 2019 5.910 6.210 5.680 6.050 33,005 +0.23(+3.95%)
Jan 04, 2019 5.730 5.970 5.700 5.820 38,100 +0.10(+1.75%)
Jan 03, 2019 5.680 6.090 5.605 5.720 22,321 +0.01(+0.18%)
Jan 02, 2019 5.500 5.710 5.386 5.710 21,436 +0.10(+1.78%)
Dec 31, 2018 5.460 5.720 5.400 5.610 126,300 +0.02(+0.36%)
Dec 28, 2018 5.450 6.060 5.300 5.590 96,600 +0.00(+0.00%)
Dec 27, 2018 5.700 6.070 5.500 5.590 39,880 -0.31(-5.25%)
Dec 26, 2018 6.240 6.240 5.500 5.900 72,865 +0.25(+4.42%)
Dec 24, 2018 5.570 5.770 5.480 5.650 14,400 +0.09(+1.62%)
Dec 21, 2018 5.430 5.780 5.430 5.560 95,500 +0.05(+1.00%)
Dec 20, 2018 5.790 5.910 5.340 5.505 62,353 -0.46(-7.63%)
Dec 19, 2018 6.180 6.440 5.805 5.960 80,649 -0.27(-4.33%)
Dec 18, 2018 6.150 6.372 6.150 6.230 43,947 -0.01(-0.16%)
Dec 17, 2018 6.250 6.392 6.110 6.240 48,141 -0.06(-0.95%)
Dec 14, 2018 6.220 6.620 6.220 6.300 15,000 +0.02(+0.32%)
Dec 13, 2018 6.300 6.680 6.220 6.280 30,046 +0.01(+0.16%)
Dec 12, 2018 6.080 6.440 6.080 6.270 61,353 +0.14(+2.28%)
Dec 11, 2018 6.260 6.525 6.090 6.130 21,179 -0.17(-2.70%)
Dec 10, 2018 6.290 6.500 6.083 6.300 38,370 -0.07(-1.10%)
Dec 07, 2018 6.510 6.710 6.320 6.370 25,600 -0.17(-2.60%)
Dec 06, 2018 6.760 6.860 6.520 6.540 45,885 -0.35(-5.08%)
Dec 04, 2018 6.900 7.080 6.830 6.890 18,000 -0.01(-0.14%)
Dec 03, 2018 7.060 7.340 6.900 6.900 39,710 -0.13(-1.85%)
Nov 30, 2018 6.990 7.230 6.990 7.030 24,400 +0.05(+0.72%)
Nov 29, 2018 7.070 7.120 6.910 6.980 28,811 -0.09(-1.27%)
Nov 28, 2018 7.170 7.190 6.927 7.070 34,722 -0.02(-0.28%)
Nov 27, 2018 6.700 7.160 6.600 7.090 52,174 +0.37(+5.51%)
Nov 26, 2018 7.060 7.350 6.300 6.720 87,163 -0.40(-5.62%)
Nov 23, 2018 7.400 7.670 7.020 7.120 5,600 -0.07(-0.97%)
Nov 21, 2018 7.190 7.190 7.190 0 +0.09(+1.27%)
Nov 20, 2018 7.290 7.520 6.990 7.100 46,964 -0.34(-4.57%)
Nov 19, 2018 7.800 7.900 7.260 7.440 23,731 -0.06(-0.80%)
Nov 16, 2018 7.620 7.800 7.470 7.500 71,800 -0.30(-3.85%)
Nov 15, 2018 7.770 8.150 7.690 7.800 97,666 -0.08(-1.02%)
Nov 14, 2018 7.931 7.970 7.716 7.880 57,395 +0.17(+2.20%)
Nov 13, 2018 7.630 7.948 7.560 7.710 103,455 +0.17(+2.25%)
Nov 12, 2018 7.580 7.680 7.480 7.540 59,562 -0.18(-2.33%)
Nov 09, 2018 8.000 8.000 7.650 7.720 73,400 +0.06(+0.78%)
Nov 08, 2018 7.630 7.900 7.540 7.660 74,265 +0.06(+0.79%)
Nov 07, 2018 7.230 7.780 7.230 7.600 74,887 +0.38(+5.34%)
Nov 06, 2018 7.130 7.400 7.130 7.215 16,016 +0.10(+1.48%)
Nov 05, 2018 6.970 7.216 6.970 7.110 29,024 +0.06(+0.85%)
Nov 02, 2018 7.150 7.150 6.900 7.050 12,800 +0.19(+2.77%)
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.