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

Everspin Technologies Inc (NQ: MRAM )

6.325 +0.095 (+1.52%)
Streaming Delayed Price Updated: 2:10 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 (%)
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%)
May 01, 2020 3.610 3.760 3.100 3.240 261,200 -0.53(-14.06%)
Apr 30, 2020 2.950 3.900 2.870 3.770 439,774 +0.82(+27.80%)
Apr 29, 2020 2.750 3.000 2.690 2.950 341,890 +0.26(+9.67%)
Apr 28, 2020 2.700 2.720 2.590 2.690 96,234 -0.01(-0.37%)
Apr 27, 2020 2.720 2.790 2.680 2.700 115,255 +0.00(+0.00%)
Apr 24, 2020 2.680 2.720 2.580 2.700 97,400 +0.05(+1.89%)
Apr 23, 2020 2.520 2.710 2.520 2.650 73,286 +0.10(+3.92%)
Apr 22, 2020 2.650 2.730 2.520 2.550 72,755 -0.07(-2.67%)
Apr 21, 2020 2.680 2.750 2.560 2.620 70,867 -0.06(-2.24%)
Apr 20, 2020 2.700 2.960 2.610 2.680 209,553 -0.02(-0.74%)
Apr 17, 2020 2.650 2.940 2.645 2.700 330,900 +0.10(+3.85%)
Apr 16, 2020 2.690 2.710 2.560 2.600 45,579 -0.05(-1.89%)
Apr 15, 2020 2.700 2.720 2.490 2.650 106,453 -0.05(-1.85%)
Apr 14, 2020 2.760 2.760 2.520 2.700 110,959 +0.04(+1.50%)
Apr 13, 2020 2.640 2.760 2.540 2.660 130,893 +0.04(+1.53%)
Apr 09, 2020 2.550 2.730 2.510 2.620 231,800 +0.08(+3.15%)
Apr 08, 2020 2.570 2.580 2.460 2.540 132,414 -0.02(-0.78%)
Apr 07, 2020 2.750 2.790 2.530 2.560 83,122 -0.12(-4.48%)
Apr 06, 2020 2.570 2.730 2.520 2.680 106,553 +0.20(+8.06%)
Apr 03, 2020 2.500 2.670 2.390 2.480 80,700 +0.03(+1.22%)
Apr 02, 2020 2.220 2.520 2.220 2.450 74,749 +0.24(+10.86%)
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.