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 (%)
Jan 31, 2023 6.620 6.994 6.620 6.900 40,963 +0.23(+3.45%)
Jan 30, 2023 6.960 6.960 6.600 6.670 51,252 -0.29(-4.17%)
Jan 27, 2023 6.750 6.970 6.720 6.960 49,466 +0.18(+2.65%)
Jan 26, 2023 6.750 6.900 6.720 6.780 33,666 +0.08(+1.19%)
Jan 25, 2023 6.510 6.750 6.270 6.700 76,782 +0.08(+1.21%)
Jan 24, 2023 6.850 7.010 6.540 6.620 104,506 -0.19(-2.79%)
Jan 23, 2023 6.600 7.090 6.600 6.810 137,116 +0.16(+2.41%)
Jan 20, 2023 6.360 6.660 6.330 6.650 49,351 +0.34(+5.39%)
Jan 19, 2023 6.460 6.590 6.200 6.310 64,999 -0.16(-2.47%)
Jan 18, 2023 6.420 6.700 6.420 6.470 65,344 +0.05(+0.78%)
Jan 17, 2023 6.450 6.644 6.320 6.420 56,036 -0.10(-1.53%)
Jan 13, 2023 6.290 6.680 6.280 6.520 84,850 +0.12(+1.87%)
Jan 12, 2023 6.340 6.490 6.280 6.400 56,941 +0.07(+1.11%)
Jan 11, 2023 6.360 6.500 6.200 6.330 57,146 -0.01(-0.16%)
Jan 10, 2023 5.980 6.400 5.980 6.340 105,692 +0.42(+7.09%)
Jan 09, 2023 5.870 6.120 5.800 5.920 134,393 +0.16(+2.78%)
Jan 06, 2023 5.570 5.880 5.525 5.760 76,784 +0.28(+5.11%)
Jan 05, 2023 5.610 5.710 5.460 5.480 47,783 -0.12(-2.14%)
Jan 04, 2023 5.490 5.700 5.490 5.600 46,136 +0.22(+4.09%)
Jan 03, 2023 5.510 5.750 5.380 5.380 92,623 -0.18(-3.24%)
Dec 30, 2022 5.650 5.730 5.460 5.560 109,652 -0.15(-2.63%)
Dec 29, 2022 5.380 5.750 5.380 5.710 100,620 +0.39(+7.33%)
Dec 28, 2022 5.240 5.500 5.210 5.320 251,140 +0.07(+1.33%)
Dec 27, 2022 5.240 5.316 5.150 5.250 114,762 -0.02(-0.38%)
Dec 23, 2022 5.240 5.320 5.205 5.270 71,339 -0.05(-0.94%)
Dec 22, 2022 5.300 5.400 5.190 5.320 44,447 +0.01(+0.19%)
Dec 21, 2022 5.300 5.460 5.275 5.310 40,857 +0.02(+0.38%)
Dec 20, 2022 5.190 5.390 5.190 5.290 41,509 +0.03(+0.57%)
Dec 19, 2022 5.340 5.350 5.195 5.260 80,997 -0.10(-1.87%)
Dec 16, 2022 5.500 5.545 5.325 5.360 179,342 -0.14(-2.55%)
Dec 15, 2022 5.650 5.674 5.500 5.500 104,745 -0.17(-3.00%)
Dec 14, 2022 5.920 5.950 5.660 5.670 106,879 -0.28(-4.71%)
Dec 13, 2022 5.790 5.980 5.710 5.950 185,921 +0.29(+5.12%)
Dec 12, 2022 5.940 6.020 5.520 5.660 415,994 -0.75(-11.70%)
Dec 09, 2022 6.390 6.570 6.371 6.410 50,349 +0.01(+0.16%)
Dec 08, 2022 6.140 6.440 6.130 6.400 74,813 +0.27(+4.40%)
Dec 07, 2022 6.070 6.250 6.020 6.130 59,073 +0.00(+0.00%)
Dec 06, 2022 6.060 6.230 6.040 6.130 34,125 +0.10(+1.66%)
Dec 05, 2022 6.170 6.250 6.030 6.030 78,111 -0.24(-3.83%)
Dec 02, 2022 6.310 6.560 6.084 6.270 93,061 -0.27(-4.13%)
Dec 01, 2022 6.750 6.880 6.510 6.540 124,914 -0.22(-3.25%)
Nov 30, 2022 6.360 6.798 6.360 6.760 100,344 +0.40(+6.29%)
Nov 29, 2022 6.310 6.440 6.300 6.360 40,056 +0.01(+0.16%)
Nov 28, 2022 6.500 6.660 6.280 6.350 101,619 -0.24(-3.64%)
Nov 25, 2022 6.365 6.700 6.335 6.590 60,179 +0.31(+4.94%)
Nov 23, 2022 6.420 6.500 6.270 6.280 61,442 -0.14(-2.18%)
Nov 22, 2022 6.240 6.480 6.090 6.420 89,144 +0.35(+5.77%)
Nov 21, 2022 6.290 6.290 5.945 6.070 102,194 -0.14(-2.25%)
Nov 18, 2022 6.250 6.260 5.995 6.210 59,887 +0.15(+2.48%)
Nov 17, 2022 5.890 6.150 5.890 6.060 49,041 +0.01(+0.17%)
Nov 16, 2022 6.340 6.340 5.988 6.050 116,657 -0.42(-6.49%)
Nov 15, 2022 6.330 6.670 6.330 6.470 98,227 +0.35(+5.72%)
Nov 14, 2022 6.400 6.490 6.120 6.120 136,303 -0.26(-4.08%)
Nov 11, 2022 5.710 6.550 5.530 6.380 163,562 +0.70(+12.32%)
Nov 10, 2022 6.610 6.610 5.270 5.680 350,812 -0.51(-8.24%)
Nov 09, 2022 6.530 6.580 6.190 6.190 120,950 -0.42(-6.35%)
Nov 08, 2022 6.720 6.800 6.470 6.610 136,550 -0.02(-0.30%)
Nov 07, 2022 6.240 6.700 6.150 6.630 139,889 +0.39(+6.25%)
Nov 04, 2022 5.970 6.260 5.898 6.240 58,240 +0.40(+6.85%)
Nov 03, 2022 5.780 5.960 5.690 5.840 80,527 -0.01(-0.17%)
Nov 02, 2022 6.160 6.270 5.810 5.850 126,411 -0.35(-5.65%)
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.