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

Everspin Technologies Inc (NQ: MRAM )

6.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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%)
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.