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

Everspin Technologies Inc (NQ: MRAM )

6.115 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:48 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 (%)
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%)
Sep 01, 2023 10.50 10.50 9.910 9.990 88,501 -0.42(-4.03%)
Aug 31, 2023 10.05 10.47 9.960 10.41 72,128 +0.35(+3.48%)
Aug 30, 2023 9.690 10.07 9.690 10.06 116,183 +0.35(+3.60%)
Aug 29, 2023 9.690 9.815 9.600 9.710 92,976 -0.01(-0.10%)
Aug 28, 2023 9.750 9.990 9.589 9.720 133,327 +0.00(+0.00%)
Aug 25, 2023 9.680 9.760 9.550 9.720 35,747 +0.11(+1.14%)
Aug 24, 2023 10.00 10.00 9.550 9.610 55,941 -0.38(-3.76%)
Aug 23, 2023 9.810 10.10 9.700 9.985 102,271 +0.10(+1.06%)
Aug 22, 2023 9.990 9.990 9.700 9.880 58,003 -0.12(-1.20%)
Aug 21, 2023 9.590 10.00 9.590 10.00 53,640 +0.36(+3.73%)
Aug 18, 2023 9.380 9.650 9.220 9.640 69,776 +0.26(+2.77%)
Aug 17, 2023 9.370 9.440 9.290 9.380 45,947 -0.01(-0.11%)
Aug 16, 2023 9.700 9.700 9.350 9.390 46,692 -0.31(-3.20%)
Aug 15, 2023 9.990 10.00 9.455 9.700 75,637 -0.20(-2.02%)
Aug 14, 2023 9.770 10.00 9.630 9.900 132,965 +0.10(+1.02%)
Aug 11, 2023 10.00 10.18 9.710 9.800 68,355 -0.30(-2.97%)
Aug 10, 2023 9.920 10.32 9.920 10.10 104,877 +0.18(+1.81%)
Aug 09, 2023 9.920 10.03 9.825 9.920 66,808 -0.01(-0.10%)
Aug 08, 2023 9.900 9.970 9.660 9.930 91,244 -0.17(-1.68%)
Aug 07, 2023 10.18 10.30 10.03 10.10 102,581 +0.01(+0.10%)
Aug 04, 2023 9.960 10.10 9.690 10.09 112,145 +0.17(+1.71%)
Aug 03, 2023 9.590 10.43 9.312 9.920 281,510 +0.69(+7.48%)
Aug 02, 2023 9.470 9.470 8.850 9.230 175,187 -0.29(-3.05%)
Aug 01, 2023 9.590 9.600 9.395 9.520 49,996 -0.09(-0.94%)
Jul 31, 2023 9.300 9.610 9.160 9.610 118,941 +0.40(+4.34%)
Jul 28, 2023 8.990 9.320 8.980 9.210 76,073 +0.16(+1.77%)
Jul 27, 2023 9.040 9.240 8.920 9.050 163,776 -0.11(-1.20%)
Jul 26, 2023 9.450 9.466 9.060 9.160 68,338 -0.34(-3.58%)
Jul 25, 2023 9.440 9.560 9.380 9.500 43,999 +0.08(+0.85%)
Jul 24, 2023 9.890 9.940 9.360 9.420 96,704 -0.53(-5.33%)
Jul 21, 2023 9.920 10.08 9.890 9.950 65,425 +0.04(+0.40%)
Jul 20, 2023 9.950 10.02 9.820 9.910 88,125 -0.04(-0.40%)
Jul 19, 2023 10.03 10.10 9.840 9.950 75,057 -0.08(-0.80%)
Jul 18, 2023 10.02 10.08 9.925 10.03 73,161 -0.05(-0.50%)
Jul 17, 2023 9.380 10.14 9.320 10.08 128,432 +0.69(+7.35%)
Jul 14, 2023 9.600 9.600 9.210 9.390 66,455 -0.16(-1.68%)
Jul 13, 2023 9.500 9.758 9.450 9.550 53,863 +0.15(+1.60%)
Jul 12, 2023 9.620 9.640 9.350 9.400 34,660 -0.07(-0.74%)
Jul 11, 2023 9.520 9.600 9.300 9.470 64,196 +0.01(+0.11%)
Jul 10, 2023 9.250 9.640 9.091 9.460 91,812 +0.20(+2.16%)
Jul 07, 2023 9.220 9.530 9.123 9.260 56,483 +0.12(+1.31%)
Jul 06, 2023 9.080 9.240 8.950 9.140 62,514 +0.03(+0.33%)
Jul 05, 2023 9.130 9.420 8.960 9.110 148,776 -0.26(-2.77%)
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.