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

Everspin Technologies Inc (NQ: MRAM )

6.115 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:48 PM 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, 2017 8.450 8.450 8.010 8.110 16,020 -0.13(-1.58%)
Jan 30, 2017 8.230 8.490 8.200 8.240 10,375 +0.00(+0.00%)
Jan 27, 2017 8.430 8.440 8.210 8.240 10,291 -0.02(-0.24%)
Jan 26, 2017 8.150 8.260 8.149 8.260 33,242 +0.08(+0.98%)
Jan 25, 2017 8.030 8.320 8.030 8.180 31,658 +0.15(+1.87%)
Jan 24, 2017 8.260 8.300 7.910 8.030 30,954 -0.22(-2.67%)
Jan 23, 2017 8.320 8.320 8.000 8.250 20,152 -0.07(-0.84%)
Jan 20, 2017 8.293 8.320 8.033 8.320 22,967 +0.08(+0.97%)
Jan 19, 2017 8.470 8.500 8.220 8.240 32,728 -0.02(-0.24%)
Jan 18, 2017 8.330 8.400 8.244 8.260 18,311 +0.15(+1.85%)
Jan 17, 2017 8.030 8.205 8.030 8.110 35,253 +0.06(+0.75%)
Jan 13, 2017 8.050 8.050 8.050 0 +0.02(+0.25%)
Jan 12, 2017 8.600 8.600 8.030 8.030 29,038 -0.38(-4.52%)
Jan 11, 2017 8.200 8.490 8.000 8.410 52,277 +0.63(+8.17%)
Jan 10, 2017 8.020 8.080 7.770 7.775 5,435 -0.22(-2.81%)
Jan 09, 2017 7.710 8.040 7.710 8.000 3,487 +0.34(+4.44%)
Jan 06, 2017 7.730 8.189 7.640 7.660 102,405 +0.08(+1.06%)
Jan 05, 2017 7.470 8.240 7.450 7.580 10,077 -0.03(-0.39%)
Jan 04, 2017 7.650 7.939 7.300 7.610 14,942 -0.02(-0.26%)
Jan 03, 2017 8.260 8.260 7.600 7.630 20,657 -0.66(-7.96%)
Dec 30, 2016 8.290 8.290 8.290 0 +0.91(+12.33%)
Dec 29, 2016 7.400 7.400 7.310 7.380 115,548 +0.10(+1.37%)
Dec 28, 2016 7.500 7.500 7.280 7.280 27,964 -0.01(-0.14%)
Dec 27, 2016 7.340 7.340 7.130 7.290 14,816 -0.04(-0.55%)
Dec 23, 2016 7.330 7.330 7.330 0 -0.02(-0.27%)
Dec 22, 2016 7.070 7.350 7.070 7.350 73,993 +0.28(+3.96%)
Dec 21, 2016 7.120 7.340 7.060 7.070 71,395 -0.02(-0.28%)
Dec 20, 2016 6.940 7.234 6.940 7.090 74,551 +0.18(+2.60%)
Dec 19, 2016 6.770 7.135 6.770 6.910 38,474 +0.28(+4.22%)
Dec 16, 2016 7.200 7.435 6.630 6.630 158,172 -0.54(-7.53%)
Dec 15, 2016 7.400 7.440 7.150 7.170 26,721 -0.08(-1.10%)
Dec 14, 2016 7.390 7.415 7.150 7.250 26,658 -0.19(-2.55%)
Dec 13, 2016 7.450 7.450 7.360 7.440 44,335 +0.00(+0.00%)
Dec 12, 2016 7.340 7.739 7.340 7.440 96,744 +0.10(+1.36%)
Dec 09, 2016 7.350 7.350 7.200 7.340 21,051 -0.01(-0.14%)
Dec 08, 2016 7.350 7.480 7.250 7.350 30,762 +0.00(+0.00%)
Dec 07, 2016 7.280 7.500 7.280 7.350 28,961 +0.05(+0.68%)
Dec 06, 2016 7.450 7.450 7.220 7.300 100,706 -0.09(-1.22%)
Dec 05, 2016 7.440 7.640 7.170 7.390 42,079 +0.02(+0.27%)
Dec 02, 2016 7.500 7.500 7.210 7.370 28,186 -0.13(-1.73%)
Dec 01, 2016 7.350 7.590 7.300 7.500 22,879 +0.16(+2.18%)
Nov 30, 2016 7.280 7.400 7.200 7.340 8,254 +0.01(+0.14%)
Nov 29, 2016 7.170 7.330 7.150 7.330 21,103 +0.10(+1.38%)
Nov 28, 2016 7.170 7.240 7.000 7.230 18,361 -0.06(-0.82%)
Nov 25, 2016 7.070 7.290 7.070 7.290 9,535 +0.22(+3.11%)
Nov 23, 2016 7.070 7.070 7.070 0 -0.16(-2.21%)
Nov 22, 2016 7.200 7.250 7.150 7.230 27,006 +0.01(+0.14%)
Nov 21, 2016 7.190 7.220 7.000 7.220 36,604 +0.02(+0.28%)
Nov 18, 2016 7.480 7.480 6.800 7.200 30,812 +0.34(+4.96%)
Nov 17, 2016 7.040 7.040 6.860 6.860 22,781 -0.10(-1.44%)
Nov 16, 2016 7.200 7.528 6.950 6.960 17,634 +0.05(+0.72%)
Nov 15, 2016 7.490 7.600 6.810 6.910 33,890 -0.02(-0.29%)
Nov 14, 2016 6.800 7.165 6.772 6.930 36,062 +0.13(+1.91%)
Nov 11, 2016 7.000 7.000 6.800 6.800 9,735 -0.23(-3.27%)
Nov 10, 2016 7.250 7.250 6.900 7.030 9,626 +0.11(+1.59%)
Nov 09, 2016 6.980 7.250 6.980 6.920 13,190 -0.12(-1.70%)
Nov 08, 2016 6.870 7.190 6.750 7.040 19,299 +0.20(+2.92%)
Nov 07, 2016 7.250 7.250 6.750 6.840 23,995 -0.03(-0.44%)
Nov 04, 2016 6.930 7.000 6.470 6.870 44,340 +0.28(+4.25%)
Nov 03, 2016 7.200 7.200 6.450 6.590 68,403 -0.39(-5.59%)
Nov 02, 2016 7.420 7.420 6.750 6.980 54,118 -0.27(-3.72%)
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.