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

Everspin Technologies Inc (NQ: MRAM )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Aug 31, 2021 7.310 7.370 6.850 7.300 231,108 -0.14(-1.88%)
Aug 30, 2021 7.000 7.609 6.940 7.440 342,499 +0.52(+7.51%)
Aug 27, 2021 6.730 7.000 6.710 6.920 370,845 +0.12(+1.76%)
Aug 26, 2021 6.010 6.850 6.010 6.800 647,952 +1.06(+18.47%)
Aug 25, 2021 5.800 5.860 5.710 5.740 88,706 +0.00(+0.00%)
Aug 24, 2021 5.850 6.030 5.740 5.740 99,723 -0.06(-1.03%)
Aug 23, 2021 5.630 5.900 5.630 5.800 81,545 +0.17(+3.02%)
Aug 20, 2021 5.730 5.730 5.630 5.630 54,812 -0.10(-1.75%)
Aug 19, 2021 5.590 5.750 5.530 5.730 110,795 +0.14(+2.50%)
Aug 18, 2021 5.450 5.720 5.380 5.590 68,638 +0.18(+3.33%)
Aug 17, 2021 5.500 5.540 5.358 5.410 65,027 -0.12(-2.17%)
Aug 16, 2021 5.740 5.807 5.490 5.530 146,319 -0.22(-3.83%)
Aug 13, 2021 5.750 5.850 5.660 5.750 102,507 +0.16(+2.86%)
Aug 12, 2021 5.520 5.601 5.430 5.590 80,561 +0.03(+0.54%)
Aug 11, 2021 5.540 5.610 5.410 5.560 50,806 -0.02(-0.36%)
Aug 10, 2021 5.740 5.750 5.540 5.580 64,412 -0.12(-2.11%)
Aug 09, 2021 5.660 5.750 5.572 5.700 58,266 +0.08(+1.42%)
Aug 06, 2021 5.590 5.700 5.520 5.620 36,102 +0.03(+0.54%)
Aug 05, 2021 5.640 5.790 5.550 5.590 63,962 -0.05(-0.89%)
Aug 04, 2021 5.630 5.690 5.588 5.640 47,552 +0.00(+0.00%)
Aug 03, 2021 5.590 5.640 5.480 5.640 45,995 +0.04(+0.71%)
Aug 02, 2021 5.850 5.850 5.560 5.600 67,377 -0.16(-2.78%)
Jul 30, 2021 5.700 5.800 5.670 5.760 30,844 +0.05(+0.88%)
Jul 29, 2021 5.650 5.820 5.600 5.710 120,395 +0.07(+1.24%)
Jul 28, 2021 5.590 5.750 5.550 5.640 36,935 +0.05(+0.89%)
Jul 27, 2021 5.620 5.640 5.420 5.590 88,085 -0.07(-1.24%)
Jul 26, 2021 5.690 5.840 5.620 5.660 44,496 -0.04(-0.70%)
Jul 23, 2021 5.720 5.720 5.530 5.700 43,983 -0.04(-0.70%)
Jul 22, 2021 5.990 5.990 5.620 5.740 91,893 -0.23(-3.85%)
Jul 21, 2021 5.630 5.980 5.590 5.970 86,781 +0.40(+7.18%)
Jul 20, 2021 5.460 5.670 5.340 5.570 81,711 +0.17(+3.15%)
Jul 19, 2021 5.290 5.449 5.200 5.400 92,170 -0.01(-0.18%)
Jul 16, 2021 5.620 5.649 5.400 5.410 41,851 -0.13(-2.35%)
Jul 15, 2021 5.670 5.670 5.420 5.540 69,697 -0.11(-1.95%)
Jul 14, 2021 5.940 5.960 5.570 5.650 97,754 -0.29(-4.88%)
Jul 13, 2021 6.030 6.070 5.850 5.940 47,985 -0.16(-2.62%)
Jul 12, 2021 5.970 6.150 5.750 6.100 107,908 +0.17(+2.87%)
Jul 09, 2021 5.790 5.990 5.710 5.930 55,270 +0.14(+2.42%)
Jul 08, 2021 5.700 5.830 5.540 5.790 106,637 -0.03(-0.52%)
Jul 07, 2021 6.040 6.160 5.740 5.820 135,349 -0.28(-4.59%)
Jul 06, 2021 6.350 6.390 6.030 6.100 130,104 -0.19(-3.02%)
Jul 02, 2021 6.290 6.350 6.110 6.290 99,045 +0.04(+0.64%)
Jul 01, 2021 6.450 6.450 6.110 6.250 64,068 -0.18(-2.80%)
Jun 30, 2021 6.700 6.740 6.350 6.430 174,117 -0.21(-3.16%)
Jun 29, 2021 6.730 6.880 6.620 6.640 167,431 -0.06(-0.90%)
Jun 28, 2021 6.700 6.770 6.580 6.700 215,353 +0.04(+0.60%)
Jun 25, 2021 6.700 6.725 6.510 6.660 101,549 -0.02(-0.30%)
Jun 24, 2021 6.350 6.680 6.350 6.680 82,725 +0.33(+5.20%)
Jun 23, 2021 6.180 6.430 6.180 6.350 36,504 +0.20(+3.25%)
Jun 22, 2021 6.000 6.220 5.970 6.150 94,016 +0.09(+1.49%)
Jun 21, 2021 6.580 6.590 5.960 6.060 184,503 -0.48(-7.34%)
Jun 18, 2021 6.620 6.633 6.420 6.540 94,314 -0.10(-1.51%)
Jun 17, 2021 6.640 6.880 6.520 6.640 154,752 +0.04(+0.61%)
Jun 16, 2021 6.780 6.780 6.450 6.600 191,252 +0.02(+0.30%)
Jun 15, 2021 6.380 6.580 6.330 6.580 181,855 +0.23(+3.62%)
Jun 14, 2021 6.180 6.370 6.180 6.350 108,804 +0.19(+3.08%)
Jun 11, 2021 6.280 6.360 6.050 6.160 90,547 -0.08(-1.28%)
Jun 10, 2021 6.340 6.410 6.070 6.240 88,995 -0.10(-1.58%)
Jun 09, 2021 6.460 6.490 6.310 6.340 70,381 -0.06(-0.94%)
Jun 08, 2021 6.500 6.519 6.220 6.400 126,534 -0.09(-1.39%)
Jun 07, 2021 6.090 6.520 6.090 6.490 221,385 +0.44(+7.27%)
Jun 04, 2021 6.070 6.250 6.000 6.050 72,078 +0.03(+0.50%)
Jun 03, 2021 6.030 6.060 5.850 6.020 95,138 +0.01(+0.17%)
Jun 02, 2021 6.210 6.240 5.990 6.010 151,418 -0.28(-4.45%)
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.