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

Everspin Technologies Inc (NQ: MRAM )

6.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2022 5.150 5.290 5.030 5.240 60,654 +0.13(+2.54%)
Jun 29, 2022 5.180 5.180 5.025 5.110 45,056 -0.08(-1.54%)
Jun 28, 2022 5.700 5.700 5.150 5.190 103,158 -0.35(-6.32%)
Jun 27, 2022 5.600 5.753 5.440 5.540 53,219 -0.03(-0.54%)
Jun 24, 2022 5.450 5.785 5.450 5.570 114,744 +0.22(+4.11%)
Jun 23, 2022 5.330 5.410 5.210 5.350 40,476 +0.07(+1.33%)
Jun 22, 2022 5.250 5.410 5.234 5.280 38,236 -0.08(-1.49%)
Jun 21, 2022 5.420 5.480 5.350 5.360 51,873 +0.09(+1.71%)
Jun 17, 2022 5.220 5.370 5.210 5.270 80,038 +0.13(+2.53%)
Jun 16, 2022 5.390 5.390 5.110 5.140 108,288 -0.28(-5.17%)
Jun 15, 2022 5.300 5.540 5.280 5.420 54,440 +0.12(+2.26%)
Jun 14, 2022 5.490 5.570 5.250 5.300 66,978 -0.17(-3.11%)
Jun 13, 2022 5.470 5.610 5.260 5.470 180,721 -0.26(-4.54%)
Jun 10, 2022 5.710 5.825 5.620 5.730 107,148 -0.09(-1.55%)
Jun 09, 2022 5.980 6.030 5.800 5.820 57,807 -0.17(-2.84%)
Jun 08, 2022 6.110 6.150 5.900 5.990 71,009 -0.19(-3.07%)
Jun 07, 2022 5.990 6.220 5.920 6.180 93,421 +0.08(+1.31%)
Jun 06, 2022 6.260 6.320 6.040 6.100 92,556 -0.10(-1.61%)
Jun 03, 2022 6.250 6.310 6.020 6.200 132,807 -0.12(-1.90%)
Jun 02, 2022 6.130 6.490 6.080 6.320 257,496 +0.09(+1.44%)
Jun 01, 2022 6.120 6.340 6.120 6.230 179,275 +0.13(+2.13%)
May 31, 2022 6.130 6.270 5.933 6.100 167,827 -0.10(-1.61%)
May 27, 2022 5.800 6.240 5.800 6.200 200,995 +0.57(+10.12%)
May 26, 2022 5.320 5.740 5.254 5.630 145,719 +0.29(+5.43%)
May 25, 2022 5.200 5.420 5.200 5.340 100,250 +0.12(+2.30%)
May 24, 2022 5.570 5.570 5.170 5.220 153,629 -0.40(-7.12%)
May 23, 2022 5.870 5.870 5.470 5.620 98,578 -0.09(-1.58%)
May 20, 2022 6.000 6.040 5.500 5.710 102,638 -0.19(-3.22%)
May 19, 2022 5.970 6.160 5.860 5.900 155,001 -0.04(-0.67%)
May 18, 2022 6.070 6.300 5.920 5.940 110,889 -0.29(-4.65%)
May 17, 2022 5.940 6.314 5.940 6.230 106,444 +0.43(+7.41%)
May 16, 2022 5.960 6.005 5.770 5.800 138,883 -0.16(-2.68%)
May 13, 2022 6.000 6.212 5.850 5.960 176,351 +0.19(+3.29%)
May 12, 2022 6.000 6.050 5.060 5.770 384,512 -0.60(-9.42%)
May 11, 2022 6.430 6.720 6.310 6.370 159,328 -0.07(-1.09%)
May 10, 2022 6.860 6.960 6.180 6.440 224,081 -0.15(-2.28%)
May 09, 2022 6.850 6.850 6.510 6.590 187,381 -0.23(-3.37%)
May 06, 2022 6.950 7.080 6.728 6.820 106,414 -0.27(-3.81%)
May 05, 2022 7.370 7.370 7.040 7.090 141,533 -0.46(-6.09%)
May 04, 2022 7.240 7.590 7.090 7.550 124,235 +0.36(+5.01%)
May 03, 2022 7.160 7.230 6.920 7.190 136,587 +0.10(+1.41%)
May 02, 2022 6.870 7.110 6.810 7.090 131,820 +0.13(+1.87%)
Apr 29, 2022 6.690 7.100 6.690 6.960 156,636 +0.19(+2.81%)
Apr 28, 2022 6.730 6.830 6.395 6.770 184,751 +0.20(+3.04%)
Apr 27, 2022 6.580 6.920 6.510 6.570 139,054 -0.04(-0.61%)
Apr 26, 2022 6.800 6.800 6.520 6.610 254,729 -0.25(-3.64%)
Apr 25, 2022 6.850 7.130 6.740 6.860 202,329 +0.02(+0.29%)
Apr 22, 2022 7.230 7.340 6.680 6.840 329,003 -0.39(-5.39%)
Apr 21, 2022 7.730 7.950 7.051 7.230 225,709 -0.39(-5.12%)
Apr 20, 2022 8.100 8.100 7.480 7.620 179,820 -0.25(-3.18%)
Apr 19, 2022 7.630 7.940 7.610 7.870 75,493 +0.27(+3.55%)
Apr 18, 2022 7.430 7.760 7.320 7.600 98,850 +0.13(+1.74%)
Apr 14, 2022 7.790 7.790 7.410 7.470 133,561 -0.25(-3.24%)
Apr 13, 2022 7.550 7.860 7.540 7.720 63,380 +0.19(+2.52%)
Apr 12, 2022 7.850 8.050 7.510 7.530 127,732 -0.18(-2.33%)
Apr 11, 2022 7.660 7.900 7.550 7.710 118,478 -0.19(-2.41%)
Apr 08, 2022 7.900 7.970 7.700 7.900 92,151 -0.10(-1.25%)
Apr 07, 2022 7.950 8.110 7.830 8.000 83,161 +0.06(+0.76%)
Apr 06, 2022 8.100 8.170 7.800 7.940 156,639 -0.27(-3.29%)
Apr 05, 2022 8.800 8.810 8.170 8.210 171,573 -0.59(-6.70%)
Apr 04, 2022 8.500 8.810 8.500 8.800 87,266 +0.33(+3.90%)
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.