Skip to main content

Everspin Technologies Inc (NQ: MRAM )

6.000 -0.120 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.270 5.330 5.200 5.230 47,700 +0.07(+1.36%)
Nov 27, 2019 5.210 5.260 5.020 5.160 259,700 +0.01(+0.19%)
Nov 26, 2019 5.270 5.370 5.136 5.150 92,718 +0.12(+2.39%)
Nov 25, 2019 4.960 5.100 4.910 5.030 55,490 +0.04(+0.80%)
Nov 22, 2019 5.000 5.100 4.900 4.990 70,700 -0.13(-2.54%)
Nov 21, 2019 5.200 5.200 5.010 5.120 42,857 +0.00(+0.00%)
Nov 20, 2019 5.160 5.210 5.050 5.120 56,771 -0.04(-0.78%)
Nov 19, 2019 5.180 5.200 4.940 5.160 59,279 +0.09(+1.78%)
Nov 18, 2019 5.100 5.130 4.950 5.070 83,448 -0.09(-1.74%)
Nov 15, 2019 5.280 5.280 5.050 5.160 72,800 -0.09(-1.71%)
Nov 14, 2019 5.250 5.300 5.120 5.250 31,578 -0.01(-0.19%)
Nov 13, 2019 5.310 5.385 5.135 5.260 44,176 -0.24(-4.36%)
Nov 12, 2019 5.300 5.500 5.270 5.500 34,355 +0.18(+3.38%)
Nov 11, 2019 5.490 5.490 5.212 5.320 51,729 -0.17(-3.10%)
Nov 08, 2019 5.660 5.690 5.190 5.490 121,400 -0.25(-4.36%)
Nov 07, 2019 5.910 5.910 5.570 5.740 46,467 -0.14(-2.38%)
Nov 06, 2019 5.890 5.940 5.760 5.880 20,745 -0.05(-0.84%)
Nov 05, 2019 5.980 6.016 5.920 5.930 15,192 +0.00(+0.00%)
Nov 04, 2019 6.020 6.071 5.920 5.930 30,053 +0.08(+1.37%)
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.