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

Everspin Technologies Inc (NQ: MRAM )

7.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2024 8.590 8.678 8.500 8.540 65,858 -0.11(-1.27%)
Jan 30, 2024 8.600 8.670 8.500 8.650 73,373 +0.03(+0.35%)
Jan 29, 2024 8.510 8.630 8.475 8.620 69,595 +0.09(+1.06%)
Jan 26, 2024 8.600 8.700 8.500 8.530 60,004 -0.11(-1.27%)
Jan 25, 2024 8.810 8.830 8.579 8.640 54,401 -0.10(-1.14%)
Jan 24, 2024 8.800 8.840 8.687 8.740 59,650 -0.05(-0.57%)
Jan 23, 2024 8.900 8.980 8.770 8.790 75,035 -0.04(-0.45%)
Jan 22, 2024 8.820 8.980 8.700 8.830 89,106 +0.10(+1.15%)
Jan 19, 2024 8.660 8.760 8.510 8.730 48,945 +0.16(+1.87%)
Jan 18, 2024 8.560 8.600 8.500 8.570 59,066 +0.09(+1.06%)
Jan 17, 2024 8.470 8.520 8.430 8.480 48,232 +0.01(+0.12%)
Jan 16, 2024 8.490 8.610 8.442 8.470 52,324 -0.07(-0.82%)
Jan 12, 2024 8.670 8.670 8.520 8.540 45,370 -0.06(-0.70%)
Jan 11, 2024 8.580 8.690 8.450 8.600 42,369 -0.02(-0.23%)
Jan 10, 2024 8.780 8.780 8.550 8.620 55,079 -0.16(-1.82%)
Jan 09, 2024 8.920 8.930 8.712 8.780 80,709 -0.14(-1.57%)
Jan 08, 2024 9.130 9.230 8.840 8.920 96,147 -0.19(-2.09%)
Jan 05, 2024 8.840 9.120 8.815 9.110 249,230 +0.25(+2.82%)
Jan 04, 2024 8.540 8.890 8.540 8.860 94,484 +0.29(+3.38%)
Jan 03, 2024 8.550 8.690 8.510 8.570 111,031 -0.17(-1.95%)
Jan 02, 2024 9.000 9.019 8.670 8.740 74,774 -0.30(-3.32%)
Dec 29, 2023 9.190 9.260 8.990 9.040 70,043 -0.19(-2.06%)
Dec 28, 2023 9.300 9.400 9.200 9.230 59,310 -0.13(-1.39%)
Dec 27, 2023 9.350 9.390 9.250 9.360 76,650 -0.02(-0.21%)
Dec 26, 2023 9.150 9.430 9.130 9.380 60,244 +0.27(+2.96%)
Dec 22, 2023 9.240 9.400 9.100 9.110 105,732 -0.09(-0.98%)
Dec 21, 2023 8.880 9.200 8.840 9.200 90,278 +0.42(+4.78%)
Dec 20, 2023 8.580 8.990 8.580 8.780 121,123 +0.15(+1.74%)
Dec 19, 2023 8.480 8.790 8.480 8.630 288,783 +0.08(+0.94%)
Dec 18, 2023 8.570 8.740 8.500 8.550 279,189 +0.15(+1.79%)
Dec 15, 2023 8.400 8.580 8.400 8.400 346,436 +0.00(+0.00%)
Dec 14, 2023 8.450 8.710 8.400 8.400 354,693 +0.00(+0.00%)
Dec 13, 2023 8.810 8.930 8.400 8.400 296,840 -0.44(-4.98%)
Dec 12, 2023 8.830 8.850 8.700 8.840 82,629 -0.06(-0.67%)
Dec 11, 2023 8.690 8.950 8.670 8.900 101,785 +0.17(+1.95%)
Dec 08, 2023 8.790 8.950 8.650 8.730 76,255 -0.08(-0.91%)
Dec 07, 2023 8.500 8.830 8.440 8.810 89,836 +0.29(+3.40%)
Dec 06, 2023 8.660 8.880 8.520 8.520 90,141 -0.12(-1.39%)
Dec 05, 2023 8.740 8.800 8.610 8.640 112,600 -0.22(-2.48%)
Dec 04, 2023 8.920 9.100 8.830 8.860 160,251 -0.11(-1.23%)
Dec 01, 2023 8.830 9.250 8.805 8.970 189,220 +0.06(+0.67%)
Nov 30, 2023 8.910 8.980 8.670 8.910 85,489 -0.07(-0.78%)
Nov 29, 2023 8.860 9.130 8.860 8.980 82,630 +0.12(+1.35%)
Nov 28, 2023 8.800 9.110 8.690 8.860 226,534 +0.03(+0.34%)
Nov 27, 2023 9.070 9.200 8.830 8.830 142,926 -0.39(-4.23%)
Nov 24, 2023 8.930 9.330 8.930 9.220 51,591 +0.29(+3.25%)
Nov 22, 2023 8.770 9.080 8.685 8.930 104,195 -0.08(-0.89%)
Nov 21, 2023 9.240 9.270 8.990 9.010 58,096 -0.29(-3.12%)
Nov 20, 2023 8.980 9.440 8.980 9.300 109,984 +0.34(+3.79%)
Nov 17, 2023 8.810 9.000 8.770 8.960 73,207 +0.12(+1.36%)
Nov 16, 2023 8.820 8.980 8.650 8.840 116,401 -0.05(-0.56%)
Nov 15, 2023 8.400 8.959 8.400 8.890 169,278 +0.30(+3.49%)
Nov 14, 2023 8.630 8.785 8.530 8.590 203,277 -0.02(-0.23%)
Nov 13, 2023 8.660 8.735 8.530 8.610 152,069 -0.14(-1.60%)
Nov 10, 2023 8.680 8.780 8.560 8.750 112,306 +0.21(+2.46%)
Nov 09, 2023 8.500 8.620 8.420 8.540 615,360 +0.03(+0.35%)
Nov 08, 2023 8.560 8.750 8.440 8.510 79,281 -0.18(-2.07%)
Nov 07, 2023 8.910 8.910 8.690 8.690 60,800 -0.14(-1.59%)
Nov 06, 2023 8.870 9.075 8.730 8.830 164,447 -0.02(-0.23%)
Nov 03, 2023 8.560 8.850 8.410 8.850 140,580 +0.49(+5.86%)
Nov 02, 2023 9.280 9.690 8.330 8.360 266,349 -1.07(-11.35%)
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.