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

Everspin Technologies Inc (NQ: MRAM )

5.910 -0.050 (-0.84%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 3, 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%)
Dec 02, 2019 5.280 5.330 5.130 5.150 60,170 -0.08(-1.53%)
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%)
Nov 01, 2019 5.870 5.935 5.731 5.850 27,200 +0.00(+0.00%)
Oct 31, 2019 5.760 5.933 5.720 5.850 29,437 +0.12(+2.09%)
Oct 30, 2019 5.690 5.770 5.659 5.730 27,637 +0.09(+1.60%)
Oct 29, 2019 5.930 5.960 5.580 5.640 28,543 -0.26(-4.41%)
Oct 28, 2019 6.010 6.080 5.840 5.900 58,315 -0.06(-1.01%)
Oct 25, 2019 5.790 5.990 5.730 5.960 38,400 +0.21(+3.65%)
Oct 24, 2019 5.670 5.910 5.550 5.750 31,359 +0.06(+1.05%)
Oct 23, 2019 5.990 6.000 5.680 5.690 55,917 -0.29(-4.85%)
Oct 22, 2019 5.750 6.160 5.715 5.980 83,277 +0.33(+5.84%)
Oct 21, 2019 5.460 5.680 5.460 5.650 27,128 +0.21(+3.86%)
Oct 18, 2019 5.520 5.530 5.350 5.440 28,000 -0.06(-1.09%)
Oct 17, 2019 5.300 5.520 5.221 5.500 38,582 +0.21(+3.97%)
Oct 16, 2019 5.370 5.380 5.192 5.290 33,260 -0.12(-2.22%)
Oct 15, 2019 5.200 5.440 5.130 5.410 58,221 +0.21(+4.04%)
Oct 14, 2019 5.520 5.520 5.010 5.200 156,118 -0.31(-5.63%)
Oct 11, 2019 5.690 5.700 5.440 5.510 84,300 -0.08(-1.43%)
Oct 10, 2019 5.740 5.790 5.550 5.590 35,903 -0.13(-2.27%)
Oct 09, 2019 5.690 5.720 5.500 5.720 41,275 +0.12(+2.14%)
Oct 08, 2019 5.770 5.840 5.520 5.600 48,004 -0.25(-4.27%)
Oct 07, 2019 5.950 5.950 5.800 5.850 25,141 -0.07(-1.18%)
Oct 04, 2019 5.970 6.040 5.760 5.920 43,300 +0.00(+0.00%)
Oct 03, 2019 5.800 6.035 5.710 5.920 22,310 +0.11(+1.89%)
Oct 02, 2019 5.720 5.840 5.560 5.810 86,105 -0.01(-0.17%)
Oct 01, 2019 6.150 6.371 5.724 5.820 65,674 -0.31(-5.06%)
Sep 30, 2019 6.130 6.140 6.020 6.130 24,954 +0.00(+0.00%)
Sep 27, 2019 6.090 6.150 6.040 6.130 36,300 +0.03(+0.49%)
Sep 26, 2019 6.200 6.234 5.910 6.100 52,234 -0.03(-0.49%)
Sep 25, 2019 6.360 6.360 6.100 6.130 48,348 -0.18(-2.85%)
Sep 24, 2019 6.440 6.480 6.098 6.310 55,348 -0.10(-1.48%)
Sep 23, 2019 6.450 6.470 6.300 6.405 43,544 -0.01(-0.23%)
Sep 20, 2019 6.590 6.590 6.280 6.420 60,700 -0.19(-2.87%)
Sep 19, 2019 6.680 6.800 6.560 6.610 30,795 -0.05(-0.75%)
Sep 18, 2019 6.790 6.915 6.580 6.660 45,921 -0.16(-2.35%)
Sep 17, 2019 6.770 6.970 6.700 6.820 122,900 +0.08(+1.19%)
Sep 16, 2019 6.650 6.810 6.610 6.740 71,177 +0.16(+2.43%)
Sep 13, 2019 6.730 6.780 6.580 6.580 80,600 -0.16(-2.37%)
Sep 12, 2019 6.990 6.990 6.720 6.740 55,501 -0.20(-2.88%)
Sep 11, 2019 6.910 7.036 6.773 6.940 142,984 +0.18(+2.66%)
Sep 10, 2019 6.650 6.860 6.580 6.760 81,924 +0.13(+1.96%)
Sep 09, 2019 6.700 6.800 6.580 6.630 53,275 -0.08(-1.19%)
Sep 06, 2019 6.770 6.910 6.690 6.710 62,800 -0.06(-0.89%)
Sep 05, 2019 6.870 6.970 6.750 6.770 72,310 +0.01(+0.15%)
Sep 04, 2019 6.890 6.900 6.750 6.760 98,630 +0.00(+0.00%)
Sep 03, 2019 6.750 6.853 6.750 6.760 51,483 +0.00(+0.00%)
Aug 30, 2019 6.890 6.910 6.750 6.760 64,600 -0.03(-0.44%)
Aug 29, 2019 6.990 7.020 6.770 6.790 73,324 -0.13(-1.88%)
Aug 28, 2019 6.770 6.990 6.770 6.920 66,701 +0.15(+2.22%)
Aug 27, 2019 6.940 6.960 6.750 6.770 92,831 -0.09(-1.31%)
Aug 26, 2019 6.960 7.040 6.850 6.860 106,318 +0.06(+0.88%)
Aug 23, 2019 6.740 7.160 6.720 6.800 158,700 +0.22(+3.34%)
Aug 22, 2019 6.470 6.610 6.380 6.580 67,048 +0.20(+3.13%)
Aug 21, 2019 6.450 6.470 6.290 6.380 81,280 +0.01(+0.16%)
Aug 20, 2019 6.360 6.480 6.250 6.370 85,577 +0.09(+1.43%)
Aug 19, 2019 6.160 6.490 6.160 6.280 171,326 +0.12(+1.95%)
Aug 16, 2019 5.650 6.200 5.650 6.160 79,500 +0.51(+9.03%)
Aug 15, 2019 5.350 5.710 5.350 5.650 47,499 +0.12(+2.17%)
Aug 14, 2019 6.130 6.210 5.400 5.530 121,466 -0.62(-10.08%)
Aug 13, 2019 6.400 6.490 5.960 6.150 99,432 -0.20(-3.15%)
Aug 12, 2019 5.650 6.480 5.650 6.350 85,356 +0.88(+16.09%)
Aug 09, 2019 5.910 5.910 5.460 5.470 165,300 -0.44(-7.45%)
Aug 08, 2019 6.090 6.220 5.900 5.910 93,876 -0.15(-2.48%)
Aug 07, 2019 6.010 6.280 5.900 6.060 56,293 +0.05(+0.83%)
Aug 06, 2019 5.950 6.150 5.730 6.010 154,740 +0.05(+0.84%)
Aug 05, 2019 6.450 6.450 5.900 5.960 67,915 -0.52(-8.02%)
Aug 02, 2019 6.460 6.770 6.330 6.480 37,500 +0.02(+0.31%)
Aug 01, 2019 6.710 6.790 6.410 6.460 30,283 -0.31(-4.58%)
Jul 31, 2019 6.710 6.880 6.530 6.770 62,804 +0.06(+0.89%)
Jul 30, 2019 6.660 6.800 6.470 6.710 34,164 +0.00(+0.00%)
Jul 29, 2019 6.920 6.940 6.660 6.710 79,863 -0.20(-2.89%)
Jul 26, 2019 6.990 7.030 6.790 6.910 62,600 -0.02(-0.29%)
Jul 25, 2019 7.000 7.140 6.920 6.930 43,456 +0.01(+0.14%)
Jul 24, 2019 6.810 7.075 6.810 6.920 78,278 +0.12(+1.76%)
Jul 23, 2019 6.840 6.950 6.760 6.800 30,218 +0.01(+0.15%)
Jul 22, 2019 6.600 6.970 6.590 6.790 95,919 +0.20(+3.03%)
Jul 19, 2019 6.560 6.640 6.400 6.590 64,300 +0.04(+0.61%)
Jul 18, 2019 6.560 6.621 6.450 6.550 30,704 +0.03(+0.46%)
Jul 17, 2019 6.620 6.700 6.400 6.520 53,028 -0.03(-0.46%)
Jul 16, 2019 6.280 6.700 6.280 6.550 66,320 +0.29(+4.63%)
Jul 15, 2019 6.140 6.350 6.000 6.260 56,451 +0.05(+0.81%)
Jul 12, 2019 5.900 6.360 5.900 6.210 104,500 +0.35(+5.97%)
Jul 11, 2019 5.850 6.091 5.820 5.860 23,447 +0.04(+0.69%)
Jul 10, 2019 5.790 5.910 5.790 5.820 50,071 -0.03(-0.51%)
Jul 09, 2019 5.950 5.990 5.825 5.850 60,810 -0.09(-1.52%)
Jul 08, 2019 6.050 6.110 5.830 5.940 57,224 -0.15(-2.46%)
Jul 05, 2019 6.090 6.101 5.922 6.090 38,700 +0.05(+0.83%)
Jul 03, 2019 5.900 6.120 5.801 6.040 40,500 +0.14(+2.37%)
Jul 02, 2019 6.080 6.150 5.660 5.900 182,386 -0.13(-2.16%)
Jul 01, 2019 6.660 6.670 6.000 6.030 197,957 -0.49(-7.52%)
Jun 28, 2019 6.750 7.180 6.520 6.520 153,700 -0.54(-7.65%)
Jun 27, 2019 6.990 7.230 6.990 7.060 30,903 +0.07(+1.00%)
Jun 26, 2019 6.840 7.060 6.840 6.990 15,995 +0.23(+3.40%)
Jun 25, 2019 6.870 6.940 6.760 6.760 32,318 -0.09(-1.31%)
Jun 24, 2019 7.000 7.170 6.850 6.850 26,173 -0.07(-1.01%)
Jun 21, 2019 7.080 7.080 6.800 6.920 39,400 -0.10(-1.42%)
Jun 20, 2019 7.230 7.290 7.000 7.020 45,361 -0.12(-1.68%)
Jun 19, 2019 7.590 7.680 7.140 7.140 44,333 -0.52(-6.79%)
Jun 18, 2019 7.490 7.850 7.345 7.660 146,221 +0.26(+3.51%)
Jun 17, 2019 7.140 7.475 7.140 7.400 115,535 +0.28(+3.93%)
Jun 14, 2019 7.750 7.765 6.860 7.120 125,400 -0.56(-7.29%)
Jun 13, 2019 6.750 7.733 6.750 7.680 129,676 +1.20(+18.52%)
Jun 12, 2019 6.750 6.750 6.450 6.480 27,857 -0.27(-4.00%)
Jun 11, 2019 6.220 6.760 6.170 6.750 48,635 +0.63(+10.29%)
Jun 10, 2019 6.300 6.840 5.950 6.120 76,711 -0.02(-0.33%)
Jun 07, 2019 6.840 7.030 5.635 6.140 233,400 -0.71(-10.36%)
Jun 06, 2019 6.840 6.970 6.800 6.850 25,741 -0.04(-0.58%)
Jun 05, 2019 7.090 7.090 6.800 6.890 36,968 -0.18(-2.55%)
Jun 04, 2019 6.930 7.070 6.812 7.070 41,616 +0.20(+2.91%)
Jun 03, 2019 6.870 7.680 6.800 6.870 42,395 +0.01(+0.15%)
May 31, 2019 7.000 7.350 6.800 6.860 33,400 -0.18(-2.56%)
May 30, 2019 7.070 7.210 7.000 7.040 21,604 -0.02(-0.28%)
May 29, 2019 6.860 7.130 6.860 7.060 37,129 +0.06(+0.86%)
May 28, 2019 7.010 7.460 7.000 7.000 22,655 -0.02(-0.28%)
May 24, 2019 7.090 7.320 7.020 7.020 22,900 -0.03(-0.43%)
May 23, 2019 7.010 7.130 6.851 7.050 55,983 -0.06(-0.84%)
May 22, 2019 7.200 7.282 7.000 7.110 18,060 -0.09(-1.25%)
May 21, 2019 7.510 7.510 7.150 7.200 37,838 +0.11(+1.55%)
May 20, 2019 7.160 7.230 7.000 7.090 30,551 -0.07(-0.98%)
May 17, 2019 7.150 7.230 6.930 7.160 73,000 -0.08(-1.10%)
May 16, 2019 7.190 7.580 7.150 7.240 48,405 -0.30(-3.98%)
May 15, 2019 7.670 7.910 7.450 7.540 52,055 -0.15(-1.95%)
May 14, 2019 7.050 7.690 7.050 7.690 41,339 +0.64(+9.08%)
May 13, 2019 7.200 7.210 6.900 7.050 94,907 -0.16(-2.22%)
May 10, 2019 7.570 7.670 7.000 7.210 98,900 -0.53(-6.85%)
May 09, 2019 7.510 8.369 7.200 7.740 129,048 -0.01(-0.13%)
May 08, 2019 7.750 8.200 7.700 7.750 50,494 -0.05(-0.64%)
May 07, 2019 7.960 8.230 7.620 7.800 106,464 -0.21(-2.62%)
May 06, 2019 8.020 8.190 7.870 8.010 47,199 -0.12(-1.48%)
May 03, 2019 8.080 8.280 8.000 8.130 23,300 +0.15(+1.88%)
May 02, 2019 8.660 8.660 7.980 7.980 68,710 -0.68(-7.85%)
May 01, 2019 8.480 8.890 8.390 8.660 34,341 +0.18(+2.12%)
Apr 30, 2019 8.490 8.630 8.220 8.480 38,912 -0.02(-0.24%)
Apr 29, 2019 8.570 8.590 8.240 8.500 50,896 -0.12(-1.39%)
Apr 26, 2019 8.180 8.850 8.150 8.620 56,700 +0.37(+4.48%)
Apr 25, 2019 8.350 8.360 8.105 8.250 26,460 -0.14(-1.67%)
Apr 24, 2019 8.690 8.690 8.200 8.390 51,866 -0.32(-3.67%)
Apr 23, 2019 9.050 9.160 8.620 8.710 65,283 -0.34(-3.76%)
Apr 22, 2019 9.220 9.220 9.000 9.050 58,400 -0.19(-2.06%)
Apr 18, 2019 8.960 9.240 8.885 9.240 111,100 +0.32(+3.59%)
Apr 17, 2019 9.090 9.090 8.800 8.920 64,253 +0.03(+0.34%)
Apr 16, 2019 8.690 9.120 8.650 8.890 134,527 +0.30(+3.49%)
Apr 15, 2019 8.500 8.650 8.410 8.590 59,923 +0.19(+2.26%)
Apr 12, 2019 8.600 8.623 8.400 8.400 72,000 -0.04(-0.47%)
Apr 11, 2019 8.070 8.450 8.060 8.440 60,210 +0.40(+4.98%)
Apr 10, 2019 7.990 8.120 7.949 8.040 55,326 +0.09(+1.13%)
Apr 09, 2019 7.990 7.990 7.800 7.950 38,258 +0.00(+0.00%)
Apr 08, 2019 7.940 7.960 7.795 7.950 40,061 +0.03(+0.38%)
Apr 05, 2019 7.910 7.930 7.820 7.920 40,400 +0.07(+0.89%)
Apr 04, 2019 7.620 7.867 7.600 7.850 51,669 +0.23(+3.02%)
Apr 03, 2019 7.630 7.780 7.540 7.620 60,749 +0.05(+0.66%)
Apr 02, 2019 7.740 7.762 7.389 7.570 43,722 -0.12(-1.56%)
Apr 01, 2019 7.700 7.837 7.580 7.690 71,420 +0.03(+0.39%)
Mar 29, 2019 7.380 7.730 7.310 7.660 53,000 +0.34(+4.64%)
Mar 28, 2019 7.130 7.420 7.030 7.320 52,876 +0.15(+2.09%)
Mar 27, 2019 7.120 7.190 6.900 7.170 116,965 +0.04(+0.56%)
Mar 26, 2019 7.200 7.620 7.110 7.130 154,013 +0.02(+0.28%)
Mar 25, 2019 7.380 7.430 7.110 7.110 76,790 -0.31(-4.18%)
Mar 22, 2019 7.600 7.795 7.420 7.420 110,500 -0.20(-2.62%)
Mar 21, 2019 7.600 7.841 7.600 7.620 84,739 -0.11(-1.42%)
Mar 20, 2019 7.910 8.086 7.730 7.730 56,385 -0.19(-2.40%)
Mar 19, 2019 7.990 8.020 7.690 7.920 62,319 -0.05(-0.63%)
Mar 18, 2019 8.060 8.370 7.560 7.970 144,665 -0.24(-2.92%)
Mar 15, 2019 7.520 8.534 7.500 8.210 492,100 -0.18(-2.15%)
Mar 14, 2019 8.450 8.650 8.190 8.390 206,112 -0.01(-0.12%)
Mar 13, 2019 8.400 8.600 8.330 8.400 64,688 +0.03(+0.36%)
Mar 12, 2019 8.450 8.520 8.330 8.370 77,354 +0.01(+0.12%)
Mar 11, 2019 8.470 8.560 8.200 8.360 129,608 +0.04(+0.48%)
Mar 08, 2019 8.140 8.735 8.140 8.320 88,200 +0.18(+2.21%)
Mar 07, 2019 8.470 8.470 8.140 8.140 78,466 -0.33(-3.90%)
Mar 06, 2019 8.656 8.725 8.400 8.470 120,015 -0.28(-3.20%)
Mar 05, 2019 9.040 9.050 8.624 8.750 93,392 -0.25(-2.78%)
Mar 04, 2019 9.140 9.255 8.840 9.000 67,637 -0.14(-1.53%)
Mar 01, 2019 9.000 9.330 8.950 9.140 64,200 -0.02(-0.22%)
Feb 28, 2019 9.210 9.410 9.070 9.160 80,537 -0.32(-3.38%)
Feb 27, 2019 9.510 9.720 9.260 9.480 121,423 -0.04(-0.42%)
Feb 26, 2019 9.210 9.830 8.810 9.520 200,998 +0.57(+6.37%)
Feb 25, 2019 9.090 9.219 8.667 8.950 154,476 +0.21(+2.40%)
Feb 22, 2019 8.450 8.920 8.450 8.740 130,100 +0.02(+0.23%)
Feb 21, 2019 8.640 8.890 8.141 8.720 180,342 -0.13(-1.47%)
Feb 20, 2019 8.140 8.920 7.939 8.850 815,155 +1.42(+19.11%)
Feb 19, 2019 6.150 7.490 6.150 7.430 475,517 +1.18(+18.88%)
Feb 15, 2019 6.210 6.290 6.130 6.250 10,400 +0.04(+0.64%)
Feb 14, 2019 5.910 6.300 5.910 6.210 13,199 +0.26(+4.37%)
Feb 13, 2019 6.080 6.360 5.900 5.950 28,383 -0.05(-0.83%)
Feb 12, 2019 6.430 6.540 5.930 6.000 48,620 -0.35(-5.51%)
Feb 11, 2019 6.510 6.550 6.350 6.350 29,641 -0.24(-3.64%)
Feb 08, 2019 6.800 6.890 6.570 6.590 21,100 -0.17(-2.51%)
Feb 07, 2019 6.920 6.930 6.690 6.760 7,378 -0.14(-2.03%)
Feb 06, 2019 6.780 6.950 6.660 6.900 23,044 +0.10(+1.47%)
Feb 05, 2019 6.840 6.850 6.563 6.800 3,133 +0.04(+0.59%)
Feb 04, 2019 6.870 6.890 6.601 6.760 29,782 -0.11(-1.60%)
Feb 01, 2019 6.880 6.920 6.850 6.870 8,500 +0.00(+0.00%)
Jan 31, 2019 6.710 6.990 6.660 6.870 25,896 -0.01(-0.15%)
Jan 30, 2019 6.720 6.880 6.690 6.880 20,180 +0.12(+1.85%)
Jan 29, 2019 6.570 6.755 6.500 6.755 18,196 +0.14(+2.19%)
Jan 28, 2019 6.740 6.790 6.552 6.610 12,579 -0.28(-4.06%)
Jan 25, 2019 6.650 6.925 6.495 6.890 18,500 +0.33(+5.03%)
Jan 24, 2019 6.400 6.770 6.400 6.560 18,558 +0.20(+3.14%)
Jan 23, 2019 6.410 6.510 6.310 6.360 6,429 +0.05(+0.79%)
Jan 22, 2019 6.540 6.760 6.310 6.310 17,086 -0.26(-3.96%)
Jan 18, 2019 6.740 6.930 6.400 6.570 31,600 -0.05(-0.76%)
Jan 17, 2019 6.720 6.926 6.600 6.620 12,135 -0.07(-1.07%)
Jan 16, 2019 6.540 6.880 6.382 6.691 15,187 +0.20(+3.10%)
Jan 15, 2019 6.360 6.590 6.323 6.490 22,275 +0.13(+2.04%)
Jan 14, 2019 6.170 6.380 6.170 6.360 16,104 +0.20(+3.25%)
Jan 11, 2019 6.020 6.480 5.930 6.160 21,700 +0.04(+0.65%)
Jan 10, 2019 6.240 6.349 5.946 6.120 24,431 -0.10(-1.61%)
Jan 09, 2019 6.160 6.400 6.030 6.220 15,357 +0.12(+1.97%)
Jan 08, 2019 6.200 6.271 5.930 6.100 16,677 +0.05(+0.83%)
Jan 07, 2019 5.910 6.210 5.680 6.050 33,005 +0.23(+3.95%)
Jan 04, 2019 5.730 5.970 5.700 5.820 38,100 +0.10(+1.75%)
Jan 03, 2019 5.680 6.090 5.605 5.720 22,321 +0.01(+0.18%)
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.