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 (%)
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.