Skip to main content

Everspin Technologies Inc (NQ: MRAM )

6.000 -0.280 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.27 10.54 10.20 10.29 104,039 -0.06(-0.58%)
Oct 30, 2017 10.61 10.68 10.20 10.35 113,361 -0.27(-2.54%)
Oct 27, 2017 10.63 11.11 10.30 10.62 123,613 +0.09(+0.85%)
Oct 26, 2017 10.86 10.91 10.42 10.53 161,802 -0.39(-3.57%)
Oct 25, 2017 11.56 11.72 10.90 10.92 161,675 -0.86(-7.30%)
Oct 24, 2017 11.15 11.97 11.15 11.78 153,577 +0.63(+5.65%)
Oct 23, 2017 11.21 11.75 11.06 11.15 147,614 -0.02(-0.18%)
Oct 20, 2017 10.79 11.43 10.78 11.17 145,285 +0.37(+3.43%)
Oct 19, 2017 10.61 10.83 10.60 10.80 104,950 -0.01(-0.09%)
Oct 18, 2017 10.72 10.87 10.55 10.81 177,926 -0.06(-0.55%)
Oct 17, 2017 11.35 11.35 10.77 10.87 265,944 -0.44(-3.89%)
Oct 16, 2017 11.81 12.05 11.28 11.31 215,128 -0.39(-3.33%)
Oct 13, 2017 12.47 12.73 11.64 11.70 248,724 -0.82(-6.55%)
Oct 12, 2017 12.40 13.11 12.40 12.52 238,524 -0.08(-0.63%)
Oct 11, 2017 11.65 13.17 11.65 12.60 279,450 +0.88(+7.51%)
Oct 10, 2017 12.08 12.59 11.49 11.72 645,442 -0.94(-7.42%)
Oct 09, 2017 13.18 13.35 12.50 12.66 274,905 -0.71(-5.31%)
Oct 06, 2017 15.16 15.20 13.09 13.37 529,936 -1.96(-12.79%)
Oct 05, 2017 15.65 15.66 15.23 15.33 92,046 -0.32(-2.04%)
Oct 04, 2017 15.77 15.86 15.50 15.65 80,030 -0.27(-1.70%)
Oct 03, 2017 15.45 16.19 15.45 15.92 149,174 +0.41(+2.64%)
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.