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 (%)
Nov 30, 2023 8.910 8.980 8.670 8.910 85,489 -0.07(-0.78%)
Nov 29, 2023 8.860 9.130 8.860 8.980 82,630 +0.12(+1.35%)
Nov 28, 2023 8.800 9.110 8.690 8.860 226,534 +0.03(+0.34%)
Nov 27, 2023 9.070 9.200 8.830 8.830 142,926 -0.39(-4.23%)
Nov 24, 2023 8.930 9.330 8.930 9.220 51,591 +0.29(+3.25%)
Nov 22, 2023 8.770 9.080 8.685 8.930 104,195 -0.08(-0.89%)
Nov 21, 2023 9.240 9.270 8.990 9.010 58,096 -0.29(-3.12%)
Nov 20, 2023 8.980 9.440 8.980 9.300 109,984 +0.34(+3.79%)
Nov 17, 2023 8.810 9.000 8.770 8.960 73,207 +0.12(+1.36%)
Nov 16, 2023 8.820 8.980 8.650 8.840 116,401 -0.05(-0.56%)
Nov 15, 2023 8.400 8.959 8.400 8.890 169,278 +0.30(+3.49%)
Nov 14, 2023 8.630 8.785 8.530 8.590 203,277 -0.02(-0.23%)
Nov 13, 2023 8.660 8.735 8.530 8.610 152,069 -0.14(-1.60%)
Nov 10, 2023 8.680 8.780 8.560 8.750 112,306 +0.21(+2.46%)
Nov 09, 2023 8.500 8.620 8.420 8.540 615,360 +0.03(+0.35%)
Nov 08, 2023 8.560 8.750 8.440 8.510 79,281 -0.18(-2.07%)
Nov 07, 2023 8.910 8.910 8.690 8.690 60,800 -0.14(-1.59%)
Nov 06, 2023 8.870 9.075 8.730 8.830 164,447 -0.02(-0.23%)
Nov 03, 2023 8.560 8.850 8.410 8.850 140,580 +0.49(+5.86%)
Nov 02, 2023 9.280 9.690 8.330 8.360 266,349 -1.07(-11.35%)
Nov 01, 2023 9.750 9.750 9.270 9.430 107,797 -0.24(-2.48%)
Oct 31, 2023 9.400 9.750 9.200 9.670 63,275 +0.25(+2.65%)
Oct 30, 2023 9.700 9.707 9.265 9.420 70,705 -0.25(-2.59%)
Oct 27, 2023 9.720 9.790 9.570 9.670 68,183 -0.05(-0.51%)
Oct 26, 2023 9.750 9.820 9.620 9.720 82,722 -0.08(-0.82%)
Oct 25, 2023 10.12 10.21 9.670 9.800 79,746 -0.46(-4.48%)
Oct 24, 2023 10.12 10.28 9.960 10.26 72,450 +0.08(+0.79%)
Oct 23, 2023 10.05 10.31 9.870 10.18 83,333 +0.23(+2.31%)
Oct 20, 2023 10.13 10.13 9.820 9.950 67,411 -0.20(-1.97%)
Oct 19, 2023 10.29 10.50 10.06 10.15 79,437 -0.10(-0.98%)
Oct 18, 2023 10.18 10.29 10.17 10.25 35,252 -0.04(-0.39%)
Oct 17, 2023 9.920 10.42 9.920 10.29 65,098 +0.12(+1.18%)
Oct 16, 2023 10.40 10.40 10.10 10.17 137,794 +0.05(+0.49%)
Oct 13, 2023 10.42 10.45 9.850 10.12 87,658 -0.30(-2.88%)
Oct 12, 2023 10.46 10.50 10.23 10.42 40,746 -0.03(-0.29%)
Oct 11, 2023 10.45 10.49 10.32 10.45 45,652 +0.01(+0.10%)
Oct 10, 2023 10.25 10.50 10.22 10.44 65,733 +0.25(+2.45%)
Oct 09, 2023 10.33 10.33 10.08 10.19 44,395 -0.19(-1.83%)
Oct 06, 2023 9.840 10.45 9.772 10.38 51,168 +0.54(+5.49%)
Oct 05, 2023 10.07 10.16 9.671 9.840 65,790 -0.31(-3.05%)
Oct 04, 2023 9.810 10.21 9.810 10.15 43,630 +0.34(+3.47%)
Oct 03, 2023 9.610 9.975 9.610 9.810 70,977 -0.21(-2.10%)
Oct 02, 2023 9.770 10.09 9.770 10.02 48,989 +0.19(+1.93%)
Sep 29, 2023 9.950 9.960 9.710 9.830 31,552 +0.00(+0.00%)
Sep 28, 2023 9.690 10.03 9.595 9.830 69,301 +0.17(+1.76%)
Sep 27, 2023 9.580 9.901 9.580 9.660 70,560 +0.12(+1.26%)
Sep 26, 2023 9.570 9.670 9.470 9.540 51,862 -0.10(-1.04%)
Sep 25, 2023 9.380 9.660 9.440 9.640 55,819 +0.25(+2.66%)
Sep 22, 2023 9.200 9.560 9.064 9.390 46,935 +0.19(+2.07%)
Sep 21, 2023 9.150 9.330 9.031 9.200 61,333 -0.16(-1.71%)
Sep 20, 2023 9.600 9.620 9.300 9.360 25,758 -0.24(-2.50%)
Sep 19, 2023 9.500 9.630 9.330 9.600 34,959 +0.11(+1.16%)
Sep 18, 2023 9.300 9.510 9.300 9.490 48,859 +0.17(+1.82%)
Sep 15, 2023 9.750 9.750 9.220 9.320 90,306 -0.42(-4.31%)
Sep 14, 2023 9.760 9.970 9.634 9.740 30,025 +0.03(+0.31%)
Sep 13, 2023 9.790 9.889 9.610 9.710 50,115 +0.00(+0.00%)
Sep 12, 2023 9.640 9.890 9.640 9.710 33,913 -0.01(-0.10%)
Sep 11, 2023 9.910 9.910 9.581 9.720 51,943 -0.09(-0.92%)
Sep 08, 2023 10.00 10.03 9.690 9.810 51,910 -0.11(-1.11%)
Sep 07, 2023 9.890 10.04 9.535 9.920 78,365 -0.08(-0.80%)
Sep 06, 2023 9.970 10.11 9.710 10.00 54,463 -0.04(-0.35%)
Sep 05, 2023 9.990 10.22 9.710 10.04 89,595 +0.04(+0.45%)
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.