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

Everspin Technologies Inc (NQ: MRAM )

6.180 +0.060 (+0.98%)
Streaming Delayed Price Updated: 11:37 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 (%)
Apr 28, 2017 9.420 10.00 9.310 10.00 28,750 +0.70(+7.53%)
Apr 27, 2017 9.980 9.980 9.270 9.300 36,142 -0.44(-4.52%)
Apr 26, 2017 9.640 9.740 9.350 9.740 34,495 +0.33(+3.51%)
Apr 25, 2017 9.390 9.730 9.020 9.410 74,517 +0.12(+1.29%)
Apr 24, 2017 9.220 9.350 8.980 9.290 79,770 +0.14(+1.53%)
Apr 21, 2017 9.370 9.400 8.820 9.150 40,384 -0.12(-1.29%)
Apr 20, 2017 9.223 9.320 9.100 9.270 52,749 +0.11(+1.20%)
Apr 19, 2017 8.680 9.220 8.680 9.160 66,953 +0.48(+5.53%)
Apr 18, 2017 8.700 8.860 8.656 8.680 31,432 -0.06(-0.70%)
Apr 17, 2017 8.590 8.780 8.403 8.741 8,246 +0.28(+3.32%)
Apr 13, 2017 8.660 8.695 8.350 8.460 6,110 -0.13(-1.51%)
Apr 12, 2017 8.380 8.780 8.290 8.590 14,651 +0.21(+2.51%)
Apr 11, 2017 8.484 8.900 8.120 8.380 8,198 -0.12(-1.41%)
Apr 10, 2017 8.890 8.890 8.500 8.500 7,908 -0.20(-2.30%)
Apr 07, 2017 9.210 9.210 8.500 8.700 41,672 -0.19(-2.14%)
Apr 06, 2017 8.020 8.900 7.900 8.890 54,558 +0.94(+11.82%)
Apr 05, 2017 8.600 8.600 7.800 7.950 37,872 -0.20(-2.45%)
Apr 04, 2017 8.348 8.500 8.150 8.150 68,325 -0.16(-1.93%)
Apr 03, 2017 8.320 8.750 8.150 8.310 54,503 -0.07(-0.84%)
Mar 31, 2017 7.980 8.930 7.958 8.380 135,922 +0.45(+5.67%)
Mar 30, 2017 7.770 8.050 7.737 7.930 122,476 +0.11(+1.41%)
Mar 29, 2017 7.500 7.850 7.500 7.820 18,075 +0.12(+1.56%)
Mar 28, 2017 7.470 7.950 7.470 7.700 23,704 +0.05(+0.65%)
Mar 27, 2017 7.810 8.060 7.610 7.650 24,831 -0.23(-2.92%)
Mar 24, 2017 7.870 7.960 7.590 7.880 15,844 +0.08(+1.03%)
Mar 23, 2017 7.690 8.020 7.000 7.800 57,332 +0.07(+0.91%)
Mar 22, 2017 7.520 8.079 7.520 7.730 53,416 +0.23(+3.07%)
Mar 21, 2017 7.970 8.200 7.500 7.500 32,333 -0.53(-6.60%)
Mar 20, 2017 8.210 8.400 8.000 8.030 31,837 -0.06(-0.74%)
Mar 17, 2017 8.160 8.380 8.010 8.090 29,381 +0.05(+0.62%)
Mar 16, 2017 7.500 8.078 7.490 8.040 34,811 +0.48(+6.35%)
Mar 15, 2017 8.320 8.364 7.560 7.560 42,730 -0.74(-8.92%)
Mar 14, 2017 8.420 8.610 8.290 8.300 28,307 -0.20(-2.35%)
Mar 13, 2017 8.580 8.580 8.380 8.500 34,003 -0.01(-0.12%)
Mar 10, 2017 8.750 8.825 8.250 8.510 86,782 -0.28(-3.19%)
Mar 09, 2017 8.900 8.960 8.730 8.790 22,285 -0.16(-1.79%)
Mar 08, 2017 8.950 9.010 8.880 8.950 12,766 -0.05(-0.56%)
Mar 07, 2017 8.950 9.050 8.910 9.000 22,550 +0.01(+0.11%)
Mar 06, 2017 8.990 9.412 8.970 8.990 13,544 -0.02(-0.22%)
Mar 03, 2017 9.970 9.970 8.950 9.010 79,355 -1.02(-10.17%)
Mar 02, 2017 9.920 10.05 9.757 10.03 32,093 +0.25(+2.56%)
Mar 01, 2017 10.05 10.28 9.590 9.780 48,109 -0.25(-2.49%)
Feb 28, 2017 9.826 10.25 9.700 10.03 47,602 +0.16(+1.62%)
Feb 27, 2017 10.19 10.19 9.790 9.870 16,990 -0.28(-2.76%)
Feb 24, 2017 9.880 10.15 9.510 10.15 37,930 +0.24(+2.42%)
Feb 23, 2017 10.22 10.22 9.760 9.910 41,284 -0.22(-2.17%)
Feb 22, 2017 10.08 10.16 9.900 10.13 64,255 +0.14(+1.40%)
Feb 21, 2017 9.440 10.00 9.413 9.990 120,872 +0.66(+7.07%)
Feb 17, 2017 9.330 9.330 9.330 0 +0.29(+3.21%)
Feb 16, 2017 9.180 9.380 8.820 9.040 42,223 -0.05(-0.55%)
Feb 15, 2017 9.250 9.430 9.250 9.090 276,566 +0.39(+4.48%)
Feb 14, 2017 7.950 8.710 7.950 8.700 114,484 +0.75(+9.43%)
Feb 13, 2017 7.950 7.990 7.950 7.950 2,018 -0.04(-0.50%)
Feb 10, 2017 7.850 8.020 7.850 7.990 3,934 +0.14(+1.78%)
Feb 09, 2017 7.980 7.986 7.783 7.850 18,608 -0.07(-0.88%)
Feb 08, 2017 7.930 8.000 7.900 7.920 40,623 -0.08(-1.00%)
Feb 07, 2017 8.080 8.080 8.000 8.000 7,751 -0.01(-0.12%)
Feb 06, 2017 7.990 8.100 7.940 8.010 5,607 -0.04(-0.50%)
Feb 03, 2017 8.100 8.120 7.950 8.050 21,856 +0.08(+1.00%)
Feb 02, 2017 7.860 8.010 7.860 7.970 24,909 -0.02(-0.25%)
Feb 01, 2017 8.100 8.100 7.950 7.990 23,659 -0.12(-1.48%)
Jan 31, 2017 8.450 8.450 8.010 8.110 16,020 -0.13(-1.58%)
Jan 30, 2017 8.230 8.490 8.200 8.240 10,375 +0.00(+0.00%)
Jan 27, 2017 8.430 8.440 8.210 8.240 10,291 -0.02(-0.24%)
Jan 26, 2017 8.150 8.260 8.149 8.260 33,242 +0.08(+0.98%)
Jan 25, 2017 8.030 8.320 8.030 8.180 31,658 +0.15(+1.87%)
Jan 24, 2017 8.260 8.300 7.910 8.030 30,954 -0.22(-2.67%)
Jan 23, 2017 8.320 8.320 8.000 8.250 20,152 -0.07(-0.84%)
Jan 20, 2017 8.293 8.320 8.033 8.320 22,967 +0.08(+0.97%)
Jan 19, 2017 8.470 8.500 8.220 8.240 32,728 -0.02(-0.24%)
Jan 18, 2017 8.330 8.400 8.244 8.260 18,311 +0.15(+1.85%)
Jan 17, 2017 8.030 8.205 8.030 8.110 35,253 +0.06(+0.75%)
Jan 13, 2017 8.050 8.050 8.050 0 +0.02(+0.25%)
Jan 12, 2017 8.600 8.600 8.030 8.030 29,038 -0.38(-4.52%)
Jan 11, 2017 8.200 8.490 8.000 8.410 52,277 +0.63(+8.17%)
Jan 10, 2017 8.020 8.080 7.770 7.775 5,435 -0.22(-2.81%)
Jan 09, 2017 7.710 8.040 7.710 8.000 3,487 +0.34(+4.44%)
Jan 06, 2017 7.730 8.189 7.640 7.660 102,405 +0.08(+1.06%)
Jan 05, 2017 7.470 8.240 7.450 7.580 10,077 -0.03(-0.39%)
Jan 04, 2017 7.650 7.939 7.300 7.610 14,942 -0.02(-0.26%)
Jan 03, 2017 8.260 8.260 7.600 7.630 20,657 -0.66(-7.96%)
Dec 30, 2016 8.290 8.290 8.290 0 +0.91(+12.33%)
Dec 29, 2016 7.400 7.400 7.310 7.380 115,548 +0.10(+1.37%)
Dec 28, 2016 7.500 7.500 7.280 7.280 27,964 -0.01(-0.14%)
Dec 27, 2016 7.340 7.340 7.130 7.290 14,816 -0.04(-0.55%)
Dec 23, 2016 7.330 7.330 7.330 0 -0.02(-0.27%)
Dec 22, 2016 7.070 7.350 7.070 7.350 73,993 +0.28(+3.96%)
Dec 21, 2016 7.120 7.340 7.060 7.070 71,395 -0.02(-0.28%)
Dec 20, 2016 6.940 7.234 6.940 7.090 74,551 +0.18(+2.60%)
Dec 19, 2016 6.770 7.135 6.770 6.910 38,474 +0.28(+4.22%)
Dec 16, 2016 7.200 7.435 6.630 6.630 158,172 -0.54(-7.53%)
Dec 15, 2016 7.400 7.440 7.150 7.170 26,721 -0.08(-1.10%)
Dec 14, 2016 7.390 7.415 7.150 7.250 26,658 -0.19(-2.55%)
Dec 13, 2016 7.450 7.450 7.360 7.440 44,335 +0.00(+0.00%)
Dec 12, 2016 7.340 7.739 7.340 7.440 96,744 +0.10(+1.36%)
Dec 09, 2016 7.350 7.350 7.200 7.340 21,051 -0.01(-0.14%)
Dec 08, 2016 7.350 7.480 7.250 7.350 30,762 +0.00(+0.00%)
Dec 07, 2016 7.280 7.500 7.280 7.350 28,961 +0.05(+0.68%)
Dec 06, 2016 7.450 7.450 7.220 7.300 100,706 -0.09(-1.22%)
Dec 05, 2016 7.440 7.640 7.170 7.390 42,079 +0.02(+0.27%)
Dec 02, 2016 7.500 7.500 7.210 7.370 28,186 -0.13(-1.73%)
Dec 01, 2016 7.350 7.590 7.300 7.500 22,879 +0.16(+2.18%)
Nov 30, 2016 7.280 7.400 7.200 7.340 8,254 +0.01(+0.14%)
Nov 29, 2016 7.170 7.330 7.150 7.330 21,103 +0.10(+1.38%)
Nov 28, 2016 7.170 7.240 7.000 7.230 18,361 -0.06(-0.82%)
Nov 25, 2016 7.070 7.290 7.070 7.290 9,535 +0.22(+3.11%)
Nov 23, 2016 7.070 7.070 7.070 0 -0.16(-2.21%)
Nov 22, 2016 7.200 7.250 7.150 7.230 27,006 +0.01(+0.14%)
Nov 21, 2016 7.190 7.220 7.000 7.220 36,604 +0.02(+0.28%)
Nov 18, 2016 7.480 7.480 6.800 7.200 30,812 +0.34(+4.96%)
Nov 17, 2016 7.040 7.040 6.860 6.860 22,781 -0.10(-1.44%)
Nov 16, 2016 7.200 7.528 6.950 6.960 17,634 +0.05(+0.72%)
Nov 15, 2016 7.490 7.600 6.810 6.910 33,890 -0.02(-0.29%)
Nov 14, 2016 6.800 7.165 6.772 6.930 36,062 +0.13(+1.91%)
Nov 11, 2016 7.000 7.000 6.800 6.800 9,735 -0.23(-3.27%)
Nov 10, 2016 7.250 7.250 6.900 7.030 9,626 +0.11(+1.59%)
Nov 09, 2016 6.980 7.250 6.980 6.920 13,190 -0.12(-1.70%)
Nov 08, 2016 6.870 7.190 6.750 7.040 19,299 +0.20(+2.92%)
Nov 07, 2016 7.250 7.250 6.750 6.840 23,995 -0.03(-0.44%)
Nov 04, 2016 6.930 7.000 6.470 6.870 44,340 +0.28(+4.25%)
Nov 03, 2016 7.200 7.200 6.450 6.590 68,403 -0.39(-5.59%)
Nov 02, 2016 7.420 7.420 6.750 6.980 54,118 -0.27(-3.72%)
Nov 01, 2016 6.400 7.300 6.400 7.250 19,043 +0.59(+8.86%)
Oct 31, 2016 6.880 6.900 6.590 6.660 39,632 -0.16(-2.35%)
Oct 28, 2016 7.510 7.520 6.590 6.820 55,283 -0.68(-9.07%)
Oct 27, 2016 7.300 7.650 6.860 7.500 275,304 +0.14(+1.90%)
Oct 26, 2016 6.290 7.360 6.260 7.360 98,200 +1.03(+16.27%)
Oct 25, 2016 6.460 6.693 6.250 6.330 57,110 -0.13(-2.01%)
Oct 24, 2016 6.540 6.590 6.430 6.460 19,128 -0.04(-0.62%)
Oct 21, 2016 6.510 6.650 6.450 6.500 90,505 -0.11(-1.66%)
Oct 20, 2016 6.410 6.680 6.410 6.610 49,378 +0.05(+0.76%)
Oct 19, 2016 6.750 6.750 6.400 6.560 22,002 -0.06(-0.91%)
Oct 18, 2016 6.750 6.750 6.400 6.620 82,104 -0.07(-1.05%)
Oct 17, 2016 6.650 6.690 6.250 6.690 162,170 +0.19(+2.92%)
Oct 14, 2016 6.580 6.800 6.280 6.500 115,255 -0.28(-4.13%)
Oct 13, 2016 7.500 7.628 6.150 6.780 145,423 -0.72(-9.60%)
Oct 12, 2016 7.500 7.590 7.500 7.500 98,964 +0.00(+0.00%)
Oct 11, 2016 8.000 8.140 7.450 7.500 282,406 -0.50(-6.25%)
Oct 10, 2016 8.000 8.377 8.000 8.000 267,572 -0.02(-0.25%)
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.