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

Everspin Technologies Inc (NQ: MRAM )

7.420 -0.060 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2023 6.340 6.370 6.220 6.220 29,092 -0.14(-2.20%)
Apr 27, 2023 6.500 6.550 6.240 6.360 38,640 -0.01(-0.16%)
Apr 26, 2023 6.240 6.510 6.200 6.370 86,426 +0.14(+2.25%)
Apr 25, 2023 6.250 6.400 6.200 6.230 29,621 -0.08(-1.27%)
Apr 24, 2023 6.290 6.370 6.226 6.310 52,738 +0.00(+0.00%)
Apr 21, 2023 6.300 6.340 6.250 6.310 39,279 +0.02(+0.32%)
Apr 20, 2023 6.280 6.370 6.260 6.290 34,780 -0.08(-1.26%)
Apr 19, 2023 6.280 6.400 6.275 6.370 30,362 +0.06(+0.95%)
Apr 18, 2023 6.370 6.390 6.300 6.310 28,800 -0.06(-0.94%)
Apr 17, 2023 6.410 6.470 6.360 6.370 37,157 -0.09(-1.39%)
Apr 14, 2023 6.390 6.480 6.390 6.460 33,323 +0.02(+0.31%)
Apr 13, 2023 6.410 6.557 6.380 6.440 30,351 +0.01(+0.16%)
Apr 12, 2023 6.410 6.500 6.320 6.430 34,617 +0.05(+0.78%)
Apr 11, 2023 6.490 6.590 6.310 6.380 53,649 -0.12(-1.85%)
Apr 10, 2023 6.510 6.590 6.470 6.500 40,521 -0.12(-1.81%)
Apr 06, 2023 6.510 6.660 6.510 6.620 21,065 +0.09(+1.38%)
Apr 05, 2023 6.500 6.580 6.380 6.530 28,026 -0.08(-1.21%)
Apr 04, 2023 6.620 6.690 6.550 6.610 33,790 -0.09(-1.34%)
Apr 03, 2023 6.760 6.850 6.650 6.700 38,374 -0.11(-1.62%)
Mar 31, 2023 6.700 6.915 6.700 6.810 40,910 +0.10(+1.49%)
Mar 30, 2023 6.930 6.970 6.650 6.710 62,358 -0.10(-1.47%)
Mar 29, 2023 6.590 6.870 6.590 6.810 37,275 +0.27(+4.13%)
Mar 28, 2023 6.550 6.660 6.411 6.540 37,430 -0.06(-0.91%)
Mar 27, 2023 6.390 6.660 6.390 6.600 38,882 +0.22(+3.45%)
Mar 24, 2023 6.580 6.700 6.360 6.380 33,867 -0.31(-4.63%)
Mar 23, 2023 6.380 6.750 6.300 6.690 62,222 +0.40(+6.36%)
Mar 22, 2023 6.430 6.600 6.290 6.290 53,706 -0.09(-1.41%)
Mar 21, 2023 6.370 6.540 6.260 6.380 37,484 +0.09(+1.43%)
Mar 20, 2023 6.320 6.380 6.220 6.290 36,321 -0.04(-0.63%)
Mar 17, 2023 6.250 6.480 6.200 6.330 46,782 +0.01(+0.16%)
Mar 16, 2023 6.130 6.380 6.085 6.320 60,720 +0.18(+2.93%)
Mar 15, 2023 6.050 6.210 5.900 6.140 74,461 -0.12(-1.92%)
Mar 14, 2023 6.370 6.750 6.110 6.260 72,573 +0.05(+0.81%)
Mar 13, 2023 6.030 6.410 6.020 6.210 78,746 +0.01(+0.16%)
Mar 10, 2023 6.550 6.560 6.120 6.200 69,451 -0.37(-5.63%)
Mar 09, 2023 6.690 6.950 6.540 6.570 82,478 -0.17(-2.52%)
Mar 08, 2023 6.750 6.900 6.650 6.740 58,296 -0.01(-0.15%)
Mar 07, 2023 6.740 6.780 6.603 6.750 31,366 -0.04(-0.59%)
Mar 06, 2023 7.150 7.150 6.720 6.790 60,488 -0.36(-5.03%)
Mar 03, 2023 6.920 7.250 6.770 7.150 78,992 +0.23(+3.32%)
Mar 02, 2023 6.640 7.139 6.640 6.920 71,478 -0.06(-0.86%)
Mar 01, 2023 7.020 7.200 6.900 6.980 76,956 +0.08(+1.16%)
Feb 28, 2023 6.930 7.090 6.900 6.900 34,255 +0.01(+0.15%)
Feb 27, 2023 6.920 6.990 6.780 6.890 32,524 +0.11(+1.62%)
Feb 24, 2023 6.690 6.860 6.650 6.780 37,407 -0.09(-1.31%)
Feb 23, 2023 7.000 7.000 6.770 6.870 46,564 +0.02(+0.29%)
Feb 22, 2023 6.760 6.990 6.740 6.850 109,270 +0.05(+0.74%)
Feb 21, 2023 7.000 7.120 6.750 6.800 59,426 -0.34(-4.76%)
Feb 17, 2023 6.920 7.380 6.880 7.140 85,212 +0.16(+2.29%)
Feb 16, 2023 7.760 7.760 6.910 6.980 209,049 -0.69(-9.00%)
Feb 15, 2023 7.350 7.770 7.305 7.670 71,808 +0.26(+3.51%)
Feb 14, 2023 7.020 7.440 7.002 7.410 37,984 +0.33(+4.66%)
Feb 13, 2023 7.090 7.200 7.020 7.080 50,894 -0.06(-0.84%)
Feb 10, 2023 7.180 7.300 7.000 7.140 37,349 -0.05(-0.70%)
Feb 09, 2023 7.250 7.370 7.115 7.190 62,249 -0.01(-0.14%)
Feb 08, 2023 7.320 7.320 7.010 7.200 43,497 -0.09(-1.23%)
Feb 07, 2023 6.950 7.300 6.950 7.290 41,116 +0.30(+4.29%)
Feb 06, 2023 7.010 7.240 6.930 6.990 50,176 -0.16(-2.24%)
Feb 03, 2023 7.140 7.350 7.070 7.150 58,422 -0.23(-3.12%)
Feb 02, 2023 7.140 7.390 7.120 7.380 66,172 +0.27(+3.80%)
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.