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

Everspin Technologies Inc (NQ: MRAM )

6.100 -0.020 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM 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 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%)
Mar 01, 2021 6.050 6.130 5.870 6.010 152,410 +0.34(+6.00%)
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%)
Dec 01, 2020 5.440 5.533 5.300 5.330 248,028 -0.13(-2.38%)
Nov 30, 2020 5.650 5.650 5.450 5.460 289,506 -0.14(-2.50%)
Nov 27, 2020 5.750 5.830 5.600 5.600 148,500 -0.15(-2.61%)
Nov 25, 2020 5.840 5.925 5.670 5.750 232,000 -0.12(-2.04%)
Nov 24, 2020 6.180 6.250 5.845 5.870 157,726 -0.31(-5.02%)
Nov 23, 2020 5.880 6.200 5.850 6.180 174,626 +0.40(+6.92%)
Nov 20, 2020 5.750 5.890 5.730 5.780 145,300 +0.03(+0.52%)
Nov 19, 2020 5.700 5.850 5.640 5.750 237,737 -0.02(-0.35%)
Nov 18, 2020 5.800 5.855 5.750 5.770 179,062 +0.02(+0.35%)
Nov 17, 2020 5.850 5.950 5.660 5.750 228,190 -0.14(-2.38%)
Nov 16, 2020 5.910 6.290 5.860 5.890 165,917 +0.04(+0.68%)
Nov 13, 2020 5.850 5.950 5.750 5.850 173,600 +0.00(+0.00%)
Nov 12, 2020 6.050 6.150 5.800 5.850 253,093 -0.20(-3.31%)
Nov 11, 2020 6.140 6.195 5.970 6.050 228,173 -0.07(-1.14%)
Nov 10, 2020 6.370 6.370 6.070 6.120 171,049 -0.25(-3.92%)
Nov 09, 2020 6.380 6.700 6.250 6.370 400,892 +0.23(+3.75%)
Nov 06, 2020 6.540 6.750 5.970 6.140 733,500 -1.86(-23.25%)
Nov 05, 2020 7.950 8.190 7.710 8.000 409,894 +0.16(+2.04%)
Nov 04, 2020 7.820 7.862 7.401 7.840 135,034 +0.35(+4.67%)
Nov 03, 2020 7.470 7.790 7.360 7.490 99,098 +0.14(+1.90%)
Nov 02, 2020 7.460 7.710 7.200 7.350 105,600 +0.00(+0.00%)
Oct 30, 2020 7.850 7.851 7.280 7.350 128,000 -0.56(-7.08%)
Oct 29, 2020 7.420 7.960 7.250 7.910 175,674 +0.67(+9.25%)
Oct 28, 2020 7.190 7.250 6.950 7.240 136,984 +0.05(+0.70%)
Oct 27, 2020 7.370 7.460 6.960 7.190 139,698 -0.14(-1.91%)
Oct 26, 2020 7.940 8.150 7.210 7.330 377,680 -0.46(-5.91%)
Oct 23, 2020 7.600 7.873 7.330 7.790 111,000 +0.18(+2.37%)
Oct 22, 2020 7.910 7.910 7.398 7.610 105,772 -0.20(-2.56%)
Oct 21, 2020 8.010 8.190 7.480 7.810 188,282 -0.11(-1.39%)
Oct 20, 2020 7.830 8.200 7.700 7.920 226,155 +0.29(+3.80%)
Oct 19, 2020 7.340 7.840 7.250 7.630 227,292 +0.45(+6.27%)
Oct 16, 2020 6.900 7.290 6.900 7.180 110,700 +0.31(+4.51%)
Oct 15, 2020 7.150 7.200 6.760 6.870 109,942 -0.24(-3.38%)
Oct 14, 2020 6.690 7.170 6.690 7.110 117,324 +0.24(+3.49%)
Oct 13, 2020 6.970 6.990 6.720 6.870 80,375 -0.07(-1.01%)
Oct 12, 2020 6.820 7.020 6.710 6.940 125,214 +0.24(+3.58%)
Oct 09, 2020 7.000 7.032 6.620 6.700 132,700 -0.15(-2.19%)
Oct 08, 2020 6.250 7.060 6.230 6.850 255,791 +0.70(+11.38%)
Oct 07, 2020 6.100 6.247 6.100 6.150 110,661 +0.23(+3.89%)
Oct 06, 2020 5.890 6.250 5.863 5.920 125,767 +0.03(+0.51%)
Oct 05, 2020 5.650 5.950 5.613 5.890 97,538 +0.11(+1.90%)
Oct 02, 2020 5.780 5.910 5.560 5.780 120,300 -0.11(-1.87%)
Oct 01, 2020 5.740 5.980 5.590 5.890 72,761 +0.22(+3.88%)
Sep 30, 2020 5.790 6.010 5.600 5.670 110,784 -0.10(-1.73%)
Sep 29, 2020 5.480 5.770 5.470 5.770 93,900 +0.30(+5.48%)
Sep 28, 2020 5.160 5.500 5.110 5.470 72,566 +0.38(+7.47%)
Sep 25, 2020 5.170 5.280 5.064 5.090 107,100 -0.11(-2.12%)
Sep 24, 2020 5.300 5.310 5.160 5.200 90,620 -0.13(-2.44%)
Sep 23, 2020 5.530 5.605 5.287 5.330 64,016 -0.19(-3.44%)
Sep 22, 2020 5.520 5.570 5.470 5.520 42,983 +0.00(+0.00%)
Sep 21, 2020 5.470 5.560 5.300 5.520 79,290 -0.04(-0.72%)
Sep 18, 2020 5.690 5.705 5.490 5.560 84,400 -0.09(-1.59%)
Sep 17, 2020 5.560 5.780 5.540 5.650 64,328 -0.07(-1.22%)
Sep 16, 2020 5.750 5.790 5.610 5.720 68,080 -0.01(-0.17%)
Sep 15, 2020 5.530 5.740 5.500 5.730 92,337 +0.25(+4.56%)
Sep 14, 2020 5.450 5.480 5.268 5.480 93,792 +0.10(+1.76%)
Sep 11, 2020 5.450 5.590 5.270 5.385 85,900 -0.03(-0.46%)
Sep 10, 2020 5.500 5.570 5.300 5.410 124,874 -0.05(-0.92%)
Sep 09, 2020 5.260 5.570 5.260 5.460 138,452 +0.27(+5.20%)
Sep 08, 2020 5.090 5.330 4.980 5.190 136,353 -0.04(-0.76%)
Sep 04, 2020 5.340 5.460 4.900 5.230 249,700 -0.13(-2.43%)
Sep 03, 2020 5.860 5.870 5.270 5.360 307,014 -0.52(-8.84%)
Sep 02, 2020 5.880 5.890 5.550 5.880 185,000 +0.06(+1.03%)
Sep 01, 2020 5.770 5.920 5.720 5.820 182,152 +0.01(+0.17%)
Aug 31, 2020 5.920 5.930 5.670 5.810 208,657 -0.03(-0.51%)
Aug 28, 2020 5.820 5.930 5.760 5.840 162,500 +0.02(+0.34%)
Aug 27, 2020 6.120 6.120 5.680 5.820 250,696 -0.24(-3.96%)
Aug 26, 2020 6.040 6.210 5.910 6.060 267,685 +0.01(+0.17%)
Aug 25, 2020 6.110 6.280 6.040 6.050 319,078 -0.04(-0.66%)
Aug 24, 2020 5.720 6.140 5.550 6.090 565,357 +0.57(+10.33%)
Aug 21, 2020 5.680 5.800 5.460 5.520 335,500 -0.06(-1.08%)
Aug 20, 2020 6.200 6.230 5.560 5.580 474,577 -0.51(-8.37%)
Aug 19, 2020 5.570 6.340 5.550 6.090 781,114 +0.71(+13.20%)
Aug 18, 2020 5.360 5.490 5.160 5.380 358,251 +0.18(+3.46%)
Aug 17, 2020 5.530 5.580 5.170 5.200 280,819 -0.21(-3.88%)
Aug 14, 2020 5.250 5.505 5.180 5.410 238,700 +0.17(+3.24%)
Aug 13, 2020 5.300 5.460 5.150 5.240 340,276 -0.06(-1.13%)
Aug 12, 2020 5.230 5.430 5.020 5.300 325,894 +0.12(+2.32%)
Aug 11, 2020 5.150 5.530 5.150 5.180 423,357 -0.18(-3.36%)
Aug 10, 2020 6.360 6.490 5.050 5.360 977,506 -0.99(-15.59%)
Aug 07, 2020 6.650 6.900 6.020 6.350 1,398,100 -2.20(-25.73%)
Aug 06, 2020 8.480 8.760 8.370 8.550 247,730 -0.01(-0.12%)
Aug 05, 2020 8.800 8.820 8.360 8.560 210,020 -0.21(-2.39%)
Aug 04, 2020 8.770 9.010 8.590 8.770 211,936 +0.07(+0.80%)
Aug 03, 2020 8.550 8.770 8.210 8.700 195,061 +0.31(+3.69%)
Jul 31, 2020 8.440 8.580 8.140 8.390 295,900 +0.13(+1.57%)
Jul 30, 2020 7.480 8.400 7.470 8.260 333,560 +0.77(+10.28%)
Jul 29, 2020 7.290 7.660 7.180 7.490 215,536 +0.25(+3.45%)
Jul 28, 2020 7.260 7.330 7.210 7.240 61,885 -0.09(-1.23%)
Jul 27, 2020 7.340 7.530 7.220 7.330 123,674 +0.13(+1.81%)
Jul 24, 2020 7.190 7.420 6.970 7.200 159,800 -0.06(-0.83%)
Jul 23, 2020 7.610 7.620 7.220 7.260 179,637 -0.37(-4.85%)
Jul 22, 2020 7.440 7.800 7.440 7.630 92,794 +0.17(+2.28%)
Jul 21, 2020 7.860 8.030 7.420 7.460 185,854 -0.41(-5.21%)
Jul 20, 2020 7.560 7.960 7.560 7.870 166,091 +0.34(+4.52%)
Jul 17, 2020 7.150 7.930 7.100 7.530 308,000 +0.34(+4.73%)
Jul 16, 2020 7.080 7.230 6.910 7.190 76,577 +0.09(+1.27%)
Jul 15, 2020 7.290 7.417 6.900 7.100 103,389 -0.13(-1.80%)
Jul 14, 2020 6.800 7.260 6.650 7.230 68,767 +0.41(+6.01%)
Jul 13, 2020 7.250 7.470 6.800 6.820 170,894 -0.38(-5.28%)
Jul 10, 2020 7.210 7.370 6.950 7.200 138,300 -0.04(-0.55%)
Jul 09, 2020 7.290 7.560 7.020 7.240 155,897 -0.01(-0.14%)
Jul 08, 2020 6.920 7.320 6.850 7.250 133,065 +0.31(+4.47%)
Jul 07, 2020 6.790 7.250 6.790 6.940 175,720 +0.11(+1.61%)
Jul 06, 2020 6.910 7.200 6.810 6.830 106,180 -0.06(-0.87%)
Jul 02, 2020 6.960 7.130 6.640 6.890 147,700 +0.00(+0.00%)
Jul 01, 2020 6.880 7.107 6.751 6.890 138,489 -0.13(-1.85%)
Jun 30, 2020 6.530 7.430 6.493 7.020 333,015 +0.49(+7.50%)
Jun 29, 2020 6.250 6.790 6.200 6.530 220,494 +0.22(+3.49%)
Jun 26, 2020 6.440 6.500 6.260 6.310 95,800 -0.11(-1.71%)
Jun 25, 2020 6.590 6.590 6.290 6.420 116,123 -0.21(-3.17%)
Jun 24, 2020 6.850 6.900 6.390 6.630 171,086 -0.29(-4.19%)
Jun 23, 2020 7.000 7.000 6.763 6.920 72,577 -0.05(-0.72%)
Jun 22, 2020 6.600 7.045 6.525 6.970 95,112 +0.37(+5.61%)
Jun 19, 2020 7.000 7.250 6.600 6.600 236,000 -0.39(-5.58%)
Jun 18, 2020 6.750 6.990 6.670 6.990 177,233 +0.16(+2.34%)
Jun 17, 2020 6.980 7.160 6.790 6.830 178,905 -0.10(-1.44%)
Jun 16, 2020 6.990 7.490 6.840 6.930 264,032 +0.14(+2.06%)
Jun 15, 2020 6.380 6.970 6.250 6.790 213,022 +0.23(+3.51%)
Jun 12, 2020 6.790 6.990 6.361 6.560 136,900 +0.03(+0.46%)
Jun 11, 2020 6.590 6.700 6.180 6.530 318,955 -0.57(-8.03%)
Jun 10, 2020 7.820 7.820 7.020 7.100 302,719 -0.47(-6.21%)
Jun 09, 2020 6.850 7.830 6.790 7.570 571,816 +0.68(+9.87%)
Jun 08, 2020 7.030 7.250 6.770 6.890 126,178 -0.10(-1.43%)
Jun 05, 2020 6.500 7.158 6.407 6.990 312,200 +0.65(+10.25%)
Jun 04, 2020 6.300 6.440 6.220 6.340 96,301 +0.02(+0.32%)
Jun 03, 2020 6.000 6.400 6.000 6.320 204,366 +0.33(+5.51%)
Jun 02, 2020 5.970 6.330 5.860 5.990 197,325 +0.03(+0.50%)
Jun 01, 2020 5.790 6.230 5.740 5.960 142,399 +0.07(+1.19%)
May 29, 2020 5.890 6.070 5.700 5.890 142,100 -0.13(-2.16%)
May 28, 2020 6.500 6.500 6.010 6.020 215,892 -0.42(-6.52%)
May 27, 2020 6.170 6.580 5.610 6.440 491,244 -0.17(-2.57%)
May 26, 2020 6.900 7.470 6.520 6.610 673,398 -0.08(-1.20%)
May 22, 2020 6.610 6.890 6.400 6.690 232,800 +0.05(+0.75%)
May 21, 2020 6.450 6.720 6.250 6.640 180,249 +0.16(+2.47%)
May 20, 2020 6.150 6.580 6.150 6.480 216,462 +0.37(+6.06%)
May 19, 2020 6.590 6.670 6.060 6.110 264,272 -0.38(-5.86%)
May 18, 2020 5.740 6.600 5.680 6.490 673,440 +0.94(+16.94%)
May 15, 2020 5.700 5.750 5.510 5.550 203,100 -0.15(-2.63%)
May 14, 2020 5.080 5.800 4.860 5.700 273,538 +0.39(+7.34%)
May 13, 2020 5.710 5.780 5.010 5.310 500,466 -0.36(-6.35%)
May 12, 2020 5.770 6.150 5.550 5.670 703,790 -0.07(-1.22%)
May 11, 2020 4.710 5.900 4.640 5.740 2,398,765 +0.88(+18.11%)
May 08, 2020 4.000 5.720 4.000 4.860 20,904,700 +1.66(+51.88%)
May 07, 2020 3.240 3.470 3.160 3.200 84,950 +0.02(+0.63%)
May 06, 2020 3.280 3.450 3.150 3.180 94,174 -0.13(-3.93%)
May 05, 2020 3.400 3.480 3.260 3.310 71,577 -0.08(-2.36%)
May 04, 2020 3.240 3.450 3.205 3.390 75,036 +0.15(+4.63%)
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.