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

Everspin Technologies Inc (NQ: MRAM )

6.322 +0.092 (+1.48%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 15, 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 (%)
May 28, 2021 5.490 6.300 5.490 6.150 540,613 +0.68(+12.43%)
May 27, 2021 5.480 5.540 5.440 5.470 71,139 +0.02(+0.37%)
May 26, 2021 5.370 5.500 5.300 5.450 57,561 +0.08(+1.49%)
May 25, 2021 5.760 5.810 5.340 5.370 118,364 -0.39(-6.77%)
May 24, 2021 5.600 5.800 5.530 5.760 168,506 +0.14(+2.49%)
May 21, 2021 5.310 5.630 5.245 5.620 107,920 +0.36(+6.84%)
May 20, 2021 5.230 5.380 5.215 5.260 110,605 +0.05(+0.96%)
May 19, 2021 5.120 5.300 5.030 5.210 89,439 +0.01(+0.19%)
May 18, 2021 5.210 5.290 5.120 5.200 111,104 +0.10(+1.96%)
May 17, 2021 5.150 5.250 5.030 5.100 142,619 -0.01(-0.20%)
May 14, 2021 5.040 5.170 5.000 5.110 189,733 +0.10(+2.00%)
May 13, 2021 5.070 5.220 5.010 5.010 91,959 +0.04(+0.80%)
May 12, 2021 5.020 5.039 4.910 4.970 99,756 -0.17(-3.31%)
May 11, 2021 4.890 5.140 4.875 5.140 98,503 +0.21(+4.26%)
May 10, 2021 5.300 5.310 4.890 4.930 212,813 -0.29(-5.56%)
May 07, 2021 5.000 5.287 4.989 5.220 157,466 +0.36(+7.41%)
May 06, 2021 4.930 5.000 4.780 4.860 191,132 -0.10(-2.02%)
May 05, 2021 5.200 5.240 4.930 4.960 78,141 -0.21(-4.06%)
May 04, 2021 5.090 5.200 4.880 5.170 125,910 +0.03(+0.58%)
May 03, 2021 5.320 5.340 5.065 5.140 78,989 -0.11(-2.10%)
Apr 30, 2021 5.350 5.448 5.170 5.250 77,800 -0.20(-3.67%)
Apr 29, 2021 5.610 5.640 5.290 5.450 52,381 -0.06(-1.09%)
Apr 28, 2021 5.380 5.540 5.260 5.510 40,681 +0.08(+1.47%)
Apr 27, 2021 5.570 5.700 5.400 5.430 48,776 -0.10(-1.81%)
Apr 26, 2021 5.540 5.740 5.530 5.530 79,897 +0.01(+0.18%)
Apr 23, 2021 5.310 5.560 5.310 5.520 86,100 +0.27(+5.14%)
Apr 22, 2021 5.390 5.488 5.210 5.250 73,094 -0.17(-3.14%)
Apr 21, 2021 5.030 5.430 5.030 5.420 87,470 +0.41(+8.18%)
Apr 20, 2021 5.120 5.150 4.910 5.010 129,175 -0.11(-2.15%)
Apr 19, 2021 5.190 5.250 4.970 5.120 138,122 -0.09(-1.73%)
Apr 16, 2021 5.190 5.300 5.120 5.210 64,600 -0.01(-0.19%)
Apr 15, 2021 5.400 5.400 5.150 5.220 94,645 -0.14(-2.61%)
Apr 14, 2021 5.330 5.530 5.330 5.360 53,769 +0.07(+1.32%)
Apr 13, 2021 5.420 5.540 5.270 5.290 98,144 -0.13(-2.40%)
Apr 12, 2021 5.650 5.690 5.360 5.420 175,586 -0.28(-4.91%)
Apr 09, 2021 5.680 5.750 5.650 5.700 78,700 -0.01(-0.18%)
Apr 08, 2021 5.750 5.780 5.650 5.710 103,820 -0.01(-0.17%)
Apr 07, 2021 5.860 5.860 5.660 5.720 74,492 -0.12(-2.05%)
Apr 06, 2021 5.700 5.900 5.700 5.840 127,986 +0.12(+2.10%)
Apr 05, 2021 6.280 6.330 5.660 5.720 383,854 -0.61(-9.64%)
Apr 01, 2021 6.100 6.390 6.030 6.330 127,400 +0.33(+5.50%)
Mar 31, 2021 5.900 6.095 5.750 6.000 84,843 +0.25(+4.35%)
Mar 30, 2021 5.800 5.940 5.700 5.750 87,892 -0.06(-1.03%)
Mar 29, 2021 6.180 6.238 5.760 5.810 116,722 -0.39(-6.29%)
Mar 26, 2021 6.000 6.400 5.980 6.200 89,300 +0.27(+4.55%)
Mar 25, 2021 5.750 6.020 5.650 5.930 124,376 +0.06(+1.02%)
Mar 24, 2021 6.330 6.450 5.860 5.870 99,429 -0.33(-5.32%)
Mar 23, 2021 6.670 6.670 6.100 6.200 106,076 -0.50(-7.46%)
Mar 22, 2021 6.800 6.850 6.500 6.700 137,962 +0.00(+0.00%)
Mar 19, 2021 6.600 6.700 6.380 6.700 120,700 +0.16(+2.45%)
Mar 18, 2021 6.640 6.800 6.460 6.540 151,209 -0.35(-5.08%)
Mar 17, 2021 6.280 6.940 6.280 6.890 252,893 +0.47(+7.32%)
Mar 16, 2021 6.770 6.800 6.140 6.420 241,637 -0.30(-4.46%)
Mar 15, 2021 6.250 6.810 6.210 6.720 317,102 +0.47(+7.52%)
Mar 12, 2021 6.120 6.470 6.020 6.250 270,600 +0.15(+2.46%)
Mar 11, 2021 5.340 6.240 5.270 6.100 782,475 +0.92(+17.76%)
Mar 10, 2021 5.440 5.520 5.150 5.180 107,243 -0.02(-0.38%)
Mar 09, 2021 5.190 5.350 5.070 5.200 159,727 +0.17(+3.38%)
Mar 08, 2021 5.520 5.520 4.930 5.030 123,202 -0.26(-4.91%)
Mar 05, 2021 5.070 5.420 4.700 5.290 236,000 +0.27(+5.38%)
Mar 04, 2021 5.680 5.771 5.000 5.020 264,805 -0.72(-12.54%)
Mar 03, 2021 5.730 5.947 5.650 5.740 136,010 -0.08(-1.37%)
Mar 02, 2021 5.880 5.980 5.690 5.820 162,143 -0.19(-3.16%)
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.