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: 3:45 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 (%)
Jan 31, 2022 9.720 10.19 740,481 +0.84(+8.98%)
Jan 28, 2022 8.830 9.350 8.250 9.350 1,099,395 +1.37(+17.17%)
Jan 27, 2022 8.620 8.680 7.870 7.980 255,476 -0.46(-5.45%)
Jan 26, 2022 8.740 9.094 8.340 8.440 164,617 -0.14(-1.63%)
Jan 25, 2022 8.300 8.710 8.145 8.580 155,541 -0.05(-0.58%)
Jan 24, 2022 8.070 8.640 7.760 8.630 353,790 +0.17(+2.01%)
Jan 21, 2022 8.510 8.800 8.210 8.460 271,735 -0.24(-2.76%)
Jan 20, 2022 8.910 9.460 8.660 8.700 238,198 -0.16(-1.81%)
Jan 19, 2022 9.490 9.530 8.840 8.860 220,578 -0.40(-4.32%)
Jan 18, 2022 9.490 9.690 9.200 9.260 145,927 -0.56(-5.70%)
Jan 14, 2022 9.820 0 +0.03(+0.31%)
Jan 13, 2022 10.24 10.56 9.790 9.790 140,897 -0.37(-3.64%)
Jan 12, 2022 10.05 10.41 9.990 10.16 102,799 +0.13(+1.30%)
Jan 11, 2022 9.830 10.15 9.680 10.03 124,546 +0.12(+1.21%)
Jan 10, 2022 9.890 9.990 9.260 9.910 316,504 -0.19(-1.88%)
Jan 07, 2022 10.16 10.48 9.860 10.10 178,348 -0.11(-1.08%)
Jan 06, 2022 10.00 10.31 9.650 10.21 352,544 +0.14(+1.39%)
Jan 05, 2022 10.70 10.83 10.00 10.07 389,510 -0.79(-7.27%)
Jan 04, 2022 12.84 13.28 10.60 10.86 1,068,606 -1.90(-14.89%)
Jan 03, 2022 11.54 12.87 11.52 12.76 974,779 +1.46(+12.92%)
Dec 31, 2021 11.08 11.50 11.08 11.30 161,425 +0.22(+1.99%)
Dec 30, 2021 10.90 11.38 10.51 11.08 165,470 +0.10(+0.91%)
Dec 29, 2021 11.28 11.28 10.88 10.98 184,480 -0.23(-2.05%)
Dec 28, 2021 11.58 11.69 11.15 11.21 218,391 -0.40(-3.45%)
Dec 27, 2021 11.22 11.74 10.96 11.61 500,933 +0.51(+4.59%)
Dec 23, 2021 10.94 11.35 10.85 11.10 303,270 +0.26(+2.40%)
Dec 22, 2021 10.62 10.98 10.52 10.84 274,808 +0.22(+2.07%)
Dec 21, 2021 10.30 10.76 10.28 10.62 345,418 +0.48(+4.73%)
Dec 20, 2021 9.762 10.31 9.762 10.14 190,436 -0.17(-1.65%)
Dec 17, 2021 10.12 10.63 9.820 10.31 520,884 +0.01(+0.10%)
Dec 16, 2021 11.37 11.37 10.25 10.30 439,986 -0.96(-8.53%)
Dec 15, 2021 10.52 11.42 10.13 11.26 435,963 +0.66(+6.23%)
Dec 14, 2021 10.44 10.72 10.23 10.60 391,187 -0.05(-0.47%)
Dec 13, 2021 11.01 11.08 10.50 10.65 402,324 -0.61(-5.42%)
Dec 10, 2021 12.39 12.67 10.85 11.26 633,920 -0.93(-7.63%)
Dec 09, 2021 12.38 13.15 12.06 12.19 819,887 -0.20(-1.61%)
Dec 08, 2021 11.71 12.93 11.59 12.39 874,019 +0.61(+5.18%)
Dec 07, 2021 10.90 12.15 10.90 11.78 546,288 +1.24(+11.76%)
Dec 06, 2021 11.08 11.16 10.09 10.54 640,925 -0.73(-6.48%)
Dec 03, 2021 11.43 11.76 11.03 11.27 599,778 -0.09(-0.79%)
Dec 02, 2021 11.43 11.68 10.45 11.36 1,387,114 -0.21(-1.82%)
Dec 01, 2021 12.48 13.20 11.43 11.57 1,458,597 -0.52(-4.30%)
Nov 30, 2021 12.31 14.36 11.32 12.09 3,589,563 -0.39(-3.13%)
Nov 29, 2021 12.14 12.85 11.87 12.48 1,191,584 +0.66(+5.58%)
Nov 26, 2021 11.86 12.18 11.33 11.82 531,156 -0.38(-3.11%)
Nov 24, 2021 12.15 13.30 11.79 12.20 1,506,694 -0.20(-1.61%)
Nov 23, 2021 11.32 12.64 11.32 12.40 1,249,651 +0.84(+7.27%)
Nov 22, 2021 12.37 12.88 11.30 11.56 1,316,444 -0.64(-5.25%)
Nov 19, 2021 11.73 12.55 11.60 12.20 1,264,453 +0.00(+0.00%)
Nov 18, 2021 12.89 12.18 11.56 12.20 1,662,571 -1.14(-8.55%)
Nov 17, 2021 12.62 13.98 12.54 13.34 2,484,168 +0.03(+0.23%)
Nov 16, 2021 11.86 13.74 10.81 13.31 6,085,869 +1.11(+9.10%)
Nov 15, 2021 10.50 12.81 9.900 12.20 18,391,136 +1.46(+13.59%)
Nov 12, 2021 7.960 11.17 7.920 10.74 92,870,480 +4.16(+63.22%)
Nov 11, 2021 6.600 6.700 6.500 6.580 370,284 -0.02(-0.30%)
Nov 10, 2021 6.750 6.500 6.600 53,201 -0.12(-1.79%)
Nov 09, 2021 6.940 6.940 6.620 6.720 93,164 -0.22(-3.17%)
Nov 08, 2021 6.770 6.950 6.770 6.940 68,997 +0.19(+2.81%)
Nov 05, 2021 6.850 6.950 6.710 6.750 68,058 +0.01(+0.15%)
Nov 04, 2021 6.830 7.035 6.705 6.740 134,725 -0.04(-0.59%)
Nov 03, 2021 6.520 6.900 6.460 6.780 177,615 +0.25(+3.83%)
Nov 02, 2021 6.200 6.570 6.190 6.530 163,390 +0.33(+5.32%)
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.