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 (%)
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%)
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.