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 (%)
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%)
Jun 01, 2021 6.180 6.490 6.000 6.290 272,399 +0.14(+2.28%)
May 28, 2021 5.490 6.300 5.490 6.150 540,613 +0.68(+12.43%)
May 27, 2021 5.480 5.540 5.440 5.470 71,139 +0.02(+0.37%)
May 26, 2021 5.370 5.500 5.300 5.450 57,561 +0.08(+1.49%)
May 25, 2021 5.760 5.810 5.340 5.370 118,364 -0.39(-6.77%)
May 24, 2021 5.600 5.800 5.530 5.760 168,506 +0.14(+2.49%)
May 21, 2021 5.310 5.630 5.245 5.620 107,920 +0.36(+6.84%)
May 20, 2021 5.230 5.380 5.215 5.260 110,605 +0.05(+0.96%)
May 19, 2021 5.120 5.300 5.030 5.210 89,439 +0.01(+0.19%)
May 18, 2021 5.210 5.290 5.120 5.200 111,104 +0.10(+1.96%)
May 17, 2021 5.150 5.250 5.030 5.100 142,619 -0.01(-0.20%)
May 14, 2021 5.040 5.170 5.000 5.110 189,733 +0.10(+2.00%)
May 13, 2021 5.070 5.220 5.010 5.010 91,959 +0.04(+0.80%)
May 12, 2021 5.020 5.039 4.910 4.970 99,756 -0.17(-3.31%)
May 11, 2021 4.890 5.140 4.875 5.140 98,503 +0.21(+4.26%)
May 10, 2021 5.300 5.310 4.890 4.930 212,813 -0.29(-5.56%)
May 07, 2021 5.000 5.287 4.989 5.220 157,466 +0.36(+7.41%)
May 06, 2021 4.930 5.000 4.780 4.860 191,132 -0.10(-2.02%)
May 05, 2021 5.200 5.240 4.930 4.960 78,141 -0.21(-4.06%)
May 04, 2021 5.090 5.200 4.880 5.170 125,910 +0.03(+0.58%)
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.