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

Everspin Technologies Inc (NQ: MRAM )

6.110 -0.170 (-2.71%)
Streaming Delayed Price Updated: 10:02 AM EDT, Jun 14, 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 (%)
Dec 31, 2019 5.270 5.560 5.090 5.260 184,300 -0.02(-0.38%)
Dec 30, 2019 5.350 5.550 5.250 5.280 132,566 -0.10(-1.86%)
Dec 27, 2019 5.500 5.520 5.250 5.380 77,700 -0.12(-2.18%)
Dec 26, 2019 5.600 5.650 5.470 5.500 59,739 -0.08(-1.35%)
Dec 24, 2019 5.570 5.620 5.470 5.575 43,600 +0.00(+0.09%)
Dec 23, 2019 5.590 5.660 5.550 5.570 92,253 +0.00(+0.00%)
Dec 20, 2019 5.690 5.690 5.570 5.570 70,600 -0.12(-2.11%)
Dec 19, 2019 5.700 5.740 5.637 5.690 67,142 +0.00(+0.00%)
Dec 18, 2019 5.740 5.781 5.640 5.690 56,105 +0.00(+0.00%)
Dec 17, 2019 5.660 5.890 5.632 5.690 228,460 +0.15(+2.71%)
Dec 16, 2019 5.470 5.580 5.439 5.540 120,987 +0.15(+2.78%)
Dec 13, 2019 5.350 5.440 5.165 5.390 98,700 +0.03(+0.56%)
Dec 12, 2019 5.090 5.400 5.050 5.360 115,756 +0.34(+6.77%)
Dec 11, 2019 4.960 5.150 4.955 5.020 121,979 +0.11(+2.34%)
Dec 10, 2019 5.000 5.020 4.900 4.905 64,645 -0.09(-1.90%)
Dec 09, 2019 5.020 5.120 4.980 5.000 59,749 +0.03(+0.60%)
Dec 06, 2019 5.100 5.160 4.950 4.970 157,100 -0.09(-1.78%)
Dec 05, 2019 5.010 5.090 4.979 5.060 43,683 +0.07(+1.40%)
Dec 04, 2019 5.180 5.180 4.990 4.990 115,812 -0.10(-1.96%)
Dec 03, 2019 5.150 5.210 5.040 5.090 58,549 -0.06(-1.17%)
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.