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

Everspin Technologies Inc (NQ: MRAM )

6.160 +0.040 (+0.65%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 21, 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 (%)
Feb 26, 2021 5.810 6.000 5.400 5.670 207,900 +0.04(+0.71%)
Feb 25, 2021 6.010 6.180 5.550 5.630 283,832 -0.33(-5.54%)
Feb 24, 2021 6.030 6.310 5.711 5.960 352,487 -0.22(-3.56%)
Feb 23, 2021 6.160 6.350 5.710 6.180 188,341 -0.19(-2.98%)
Feb 22, 2021 6.870 6.870 6.210 6.370 172,966 -0.52(-7.55%)
Feb 19, 2021 6.490 6.980 6.490 6.890 162,800 +0.42(+6.49%)
Feb 18, 2021 6.440 6.610 6.060 6.470 199,264 -0.10(-1.52%)
Feb 17, 2021 6.870 6.900 6.420 6.570 156,025 -0.41(-5.87%)
Feb 16, 2021 7.050 7.189 6.550 6.980 430,162 -0.13(-1.83%)
Feb 12, 2021 6.830 7.440 6.800 7.110 461,400 +0.18(+2.60%)
Feb 11, 2021 6.110 7.090 6.060 6.930 487,325 +0.91(+15.12%)
Feb 10, 2021 6.080 6.300 5.850 6.020 155,710 -0.09(-1.47%)
Feb 09, 2021 6.000 6.300 5.948 6.110 246,353 +0.13(+2.17%)
Feb 08, 2021 5.710 6.100 5.710 5.980 238,527 +0.36(+6.41%)
Feb 05, 2021 5.450 5.670 5.330 5.620 131,600 +0.20(+3.69%)
Feb 04, 2021 5.290 5.560 5.150 5.420 189,491 +0.19(+3.63%)
Feb 03, 2021 5.340 5.410 5.200 5.230 218,563 -0.03(-0.57%)
Feb 02, 2021 5.550 5.550 5.120 5.260 274,474 -0.17(-3.13%)
Feb 01, 2021 5.470 5.500 5.360 5.430 123,593 +0.09(+1.69%)
Jan 29, 2021 5.540 5.580 5.200 5.340 157,200 -0.18(-3.26%)
Jan 28, 2021 5.370 5.600 5.290 5.520 134,333 +0.12(+2.22%)
Jan 27, 2021 5.680 5.774 5.210 5.400 299,351 -0.34(-5.92%)
Jan 26, 2021 6.000 6.010 5.550 5.740 257,277 -0.26(-4.33%)
Jan 25, 2021 5.890 6.070 5.770 6.000 382,425 +0.11(+1.87%)
Jan 22, 2021 5.880 5.930 5.720 5.890 191,700 -0.07(-1.17%)
Jan 21, 2021 6.080 6.160 5.860 5.960 164,847 -0.10(-1.65%)
Jan 20, 2021 5.980 6.090 5.950 6.060 136,413 +0.14(+2.36%)
Jan 19, 2021 5.760 6.000 5.600 5.920 200,755 +0.16(+2.78%)
Jan 15, 2021 5.630 5.850 5.630 5.760 141,600 -0.08(-1.37%)
Jan 14, 2021 5.830 6.020 5.710 5.840 230,702 +0.18(+3.18%)
Jan 13, 2021 5.760 5.890 5.510 5.660 146,046 -0.03(-0.53%)
Jan 12, 2021 5.530 5.710 5.500 5.690 103,019 +0.20(+3.64%)
Jan 11, 2021 5.280 5.580 5.263 5.490 205,148 +0.17(+3.20%)
Jan 08, 2021 5.420 5.560 5.170 5.320 256,100 +0.16(+3.10%)
Jan 07, 2021 5.060 5.230 5.030 5.160 202,026 +0.17(+3.41%)
Jan 06, 2021 4.870 5.140 4.850 4.990 194,190 +0.13(+2.67%)
Jan 05, 2021 4.710 4.890 4.710 4.860 121,718 +0.11(+2.32%)
Jan 04, 2021 4.650 4.931 4.650 4.750 231,884 +0.15(+3.26%)
Dec 31, 2020 4.600 4.600 4.600 267,140 +0.00(+0.00%)
Dec 30, 2020 4.500 4.720 4.500 4.600 267,140 +0.10(+2.22%)
Dec 29, 2020 4.700 4.700 4.450 4.500 320,773 -0.23(-4.86%)
Dec 28, 2020 4.700 4.872 4.645 4.730 278,955 +0.09(+1.94%)
Dec 24, 2020 4.570 4.740 4.560 4.640 133,400 +0.08(+1.75%)
Dec 23, 2020 4.440 4.600 4.400 4.560 293,180 +0.09(+2.01%)
Dec 22, 2020 4.540 4.540 4.330 4.470 353,904 +0.00(+0.00%)
Dec 21, 2020 4.300 4.590 4.300 4.470 375,024 +0.03(+0.68%)
Dec 18, 2020 4.700 4.700 4.440 4.440 277,000 -0.24(-5.13%)
Dec 17, 2020 4.780 4.970 4.650 4.680 313,493 -0.08(-1.68%)
Dec 16, 2020 5.170 5.200 4.640 4.760 983,909 -0.91(-16.05%)
Dec 15, 2020 5.720 5.780 5.550 5.670 126,291 +0.06(+1.07%)
Dec 14, 2020 5.310 5.790 5.310 5.610 237,904 +0.31(+5.85%)
Dec 11, 2020 5.270 5.390 5.190 5.300 132,800 +0.06(+1.15%)
Dec 10, 2020 5.100 5.380 4.818 5.240 243,169 +0.11(+2.14%)
Dec 09, 2020 5.360 5.490 5.020 5.130 248,108 -0.17(-3.21%)
Dec 08, 2020 5.380 5.380 5.170 5.300 191,916 -0.05(-0.93%)
Dec 07, 2020 5.350 5.550 5.200 5.350 195,221 +0.05(+0.94%)
Dec 04, 2020 5.300 5.400 5.210 5.300 149,900 +0.00(+0.00%)
Dec 03, 2020 5.410 5.440 5.250 5.300 152,127 -0.05(-0.93%)
Dec 02, 2020 5.300 5.350 5.130 5.350 277,696 +0.02(+0.38%)
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.