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

Everspin Technologies Inc (NQ: MRAM )

6.320 +0.090 (+1.44%)
Streaming Delayed Price Updated: 2:17 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 (%)
May 31, 2019 7.000 7.350 6.800 6.860 33,400 -0.18(-2.56%)
May 30, 2019 7.070 7.210 7.000 7.040 21,604 -0.02(-0.28%)
May 29, 2019 6.860 7.130 6.860 7.060 37,129 +0.06(+0.86%)
May 28, 2019 7.010 7.460 7.000 7.000 22,655 -0.02(-0.28%)
May 24, 2019 7.090 7.320 7.020 7.020 22,900 -0.03(-0.43%)
May 23, 2019 7.010 7.130 6.851 7.050 55,983 -0.06(-0.84%)
May 22, 2019 7.200 7.282 7.000 7.110 18,060 -0.09(-1.25%)
May 21, 2019 7.510 7.510 7.150 7.200 37,838 +0.11(+1.55%)
May 20, 2019 7.160 7.230 7.000 7.090 30,551 -0.07(-0.98%)
May 17, 2019 7.150 7.230 6.930 7.160 73,000 -0.08(-1.10%)
May 16, 2019 7.190 7.580 7.150 7.240 48,405 -0.30(-3.98%)
May 15, 2019 7.670 7.910 7.450 7.540 52,055 -0.15(-1.95%)
May 14, 2019 7.050 7.690 7.050 7.690 41,339 +0.64(+9.08%)
May 13, 2019 7.200 7.210 6.900 7.050 94,907 -0.16(-2.22%)
May 10, 2019 7.570 7.670 7.000 7.210 98,900 -0.53(-6.85%)
May 09, 2019 7.510 8.369 7.200 7.740 129,048 -0.01(-0.13%)
May 08, 2019 7.750 8.200 7.700 7.750 50,494 -0.05(-0.64%)
May 07, 2019 7.960 8.230 7.620 7.800 106,464 -0.21(-2.62%)
May 06, 2019 8.020 8.190 7.870 8.010 47,199 -0.12(-1.48%)
May 03, 2019 8.080 8.280 8.000 8.130 23,300 +0.15(+1.88%)
May 02, 2019 8.660 8.660 7.980 7.980 68,710 -0.68(-7.85%)
May 01, 2019 8.480 8.890 8.390 8.660 34,341 +0.18(+2.12%)
Apr 30, 2019 8.490 8.630 8.220 8.480 38,912 -0.02(-0.24%)
Apr 29, 2019 8.570 8.590 8.240 8.500 50,896 -0.12(-1.39%)
Apr 26, 2019 8.180 8.850 8.150 8.620 56,700 +0.37(+4.48%)
Apr 25, 2019 8.350 8.360 8.105 8.250 26,460 -0.14(-1.67%)
Apr 24, 2019 8.690 8.690 8.200 8.390 51,866 -0.32(-3.67%)
Apr 23, 2019 9.050 9.160 8.620 8.710 65,283 -0.34(-3.76%)
Apr 22, 2019 9.220 9.220 9.000 9.050 58,400 -0.19(-2.06%)
Apr 18, 2019 8.960 9.240 8.885 9.240 111,100 +0.32(+3.59%)
Apr 17, 2019 9.090 9.090 8.800 8.920 64,253 +0.03(+0.34%)
Apr 16, 2019 8.690 9.120 8.650 8.890 134,527 +0.30(+3.49%)
Apr 15, 2019 8.500 8.650 8.410 8.590 59,923 +0.19(+2.26%)
Apr 12, 2019 8.600 8.623 8.400 8.400 72,000 -0.04(-0.47%)
Apr 11, 2019 8.070 8.450 8.060 8.440 60,210 +0.40(+4.98%)
Apr 10, 2019 7.990 8.120 7.949 8.040 55,326 +0.09(+1.13%)
Apr 09, 2019 7.990 7.990 7.800 7.950 38,258 +0.00(+0.00%)
Apr 08, 2019 7.940 7.960 7.795 7.950 40,061 +0.03(+0.38%)
Apr 05, 2019 7.910 7.930 7.820 7.920 40,400 +0.07(+0.89%)
Apr 04, 2019 7.620 7.867 7.600 7.850 51,669 +0.23(+3.02%)
Apr 03, 2019 7.630 7.780 7.540 7.620 60,749 +0.05(+0.66%)
Apr 02, 2019 7.740 7.762 7.389 7.570 43,722 -0.12(-1.56%)
Apr 01, 2019 7.700 7.837 7.580 7.690 71,420 +0.03(+0.39%)
Mar 29, 2019 7.380 7.730 7.310 7.660 53,000 +0.34(+4.64%)
Mar 28, 2019 7.130 7.420 7.030 7.320 52,876 +0.15(+2.09%)
Mar 27, 2019 7.120 7.190 6.900 7.170 116,965 +0.04(+0.56%)
Mar 26, 2019 7.200 7.620 7.110 7.130 154,013 +0.02(+0.28%)
Mar 25, 2019 7.380 7.430 7.110 7.110 76,790 -0.31(-4.18%)
Mar 22, 2019 7.600 7.795 7.420 7.420 110,500 -0.20(-2.62%)
Mar 21, 2019 7.600 7.841 7.600 7.620 84,739 -0.11(-1.42%)
Mar 20, 2019 7.910 8.086 7.730 7.730 56,385 -0.19(-2.40%)
Mar 19, 2019 7.990 8.020 7.690 7.920 62,319 -0.05(-0.63%)
Mar 18, 2019 8.060 8.370 7.560 7.970 144,665 -0.24(-2.92%)
Mar 15, 2019 7.520 8.534 7.500 8.210 492,100 -0.18(-2.15%)
Mar 14, 2019 8.450 8.650 8.190 8.390 206,112 -0.01(-0.12%)
Mar 13, 2019 8.400 8.600 8.330 8.400 64,688 +0.03(+0.36%)
Mar 12, 2019 8.450 8.520 8.330 8.370 77,354 +0.01(+0.12%)
Mar 11, 2019 8.470 8.560 8.200 8.360 129,608 +0.04(+0.48%)
Mar 08, 2019 8.140 8.735 8.140 8.320 88,200 +0.18(+2.21%)
Mar 07, 2019 8.470 8.470 8.140 8.140 78,466 -0.33(-3.90%)
Mar 06, 2019 8.656 8.725 8.400 8.470 120,015 -0.28(-3.20%)
Mar 05, 2019 9.040 9.050 8.624 8.750 93,392 -0.25(-2.78%)
Mar 04, 2019 9.140 9.255 8.840 9.000 67,637 -0.14(-1.53%)
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.