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

Everspin Technologies Inc (NQ: MRAM )

6.130 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:11 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 (%)
Dec 30, 2022 5.650 5.730 5.460 5.560 109,652 -0.15(-2.63%)
Dec 29, 2022 5.380 5.750 5.380 5.710 100,620 +0.39(+7.33%)
Dec 28, 2022 5.240 5.500 5.210 5.320 251,140 +0.07(+1.33%)
Dec 27, 2022 5.240 5.316 5.150 5.250 114,762 -0.02(-0.38%)
Dec 23, 2022 5.240 5.320 5.205 5.270 71,339 -0.05(-0.94%)
Dec 22, 2022 5.300 5.400 5.190 5.320 44,447 +0.01(+0.19%)
Dec 21, 2022 5.300 5.460 5.275 5.310 40,857 +0.02(+0.38%)
Dec 20, 2022 5.190 5.390 5.190 5.290 41,509 +0.03(+0.57%)
Dec 19, 2022 5.340 5.350 5.195 5.260 80,997 -0.10(-1.87%)
Dec 16, 2022 5.500 5.545 5.325 5.360 179,342 -0.14(-2.55%)
Dec 15, 2022 5.650 5.674 5.500 5.500 104,745 -0.17(-3.00%)
Dec 14, 2022 5.920 5.950 5.660 5.670 106,879 -0.28(-4.71%)
Dec 13, 2022 5.790 5.980 5.710 5.950 185,921 +0.29(+5.12%)
Dec 12, 2022 5.940 6.020 5.520 5.660 415,994 -0.75(-11.70%)
Dec 09, 2022 6.390 6.570 6.371 6.410 50,349 +0.01(+0.16%)
Dec 08, 2022 6.140 6.440 6.130 6.400 74,813 +0.27(+4.40%)
Dec 07, 2022 6.070 6.250 6.020 6.130 59,073 +0.00(+0.00%)
Dec 06, 2022 6.060 6.230 6.040 6.130 34,125 +0.10(+1.66%)
Dec 05, 2022 6.170 6.250 6.030 6.030 78,111 -0.24(-3.83%)
Dec 02, 2022 6.310 6.560 6.084 6.270 93,061 -0.27(-4.13%)
Dec 01, 2022 6.750 6.880 6.510 6.540 124,914 -0.22(-3.25%)
Nov 30, 2022 6.360 6.798 6.360 6.760 100,344 +0.40(+6.29%)
Nov 29, 2022 6.310 6.440 6.300 6.360 40,056 +0.01(+0.16%)
Nov 28, 2022 6.500 6.660 6.280 6.350 101,619 -0.24(-3.64%)
Nov 25, 2022 6.365 6.700 6.335 6.590 60,179 +0.31(+4.94%)
Nov 23, 2022 6.420 6.500 6.270 6.280 61,442 -0.14(-2.18%)
Nov 22, 2022 6.240 6.480 6.090 6.420 89,144 +0.35(+5.77%)
Nov 21, 2022 6.290 6.290 5.945 6.070 102,194 -0.14(-2.25%)
Nov 18, 2022 6.250 6.260 5.995 6.210 59,887 +0.15(+2.48%)
Nov 17, 2022 5.890 6.150 5.890 6.060 49,041 +0.01(+0.17%)
Nov 16, 2022 6.340 6.340 5.988 6.050 116,657 -0.42(-6.49%)
Nov 15, 2022 6.330 6.670 6.330 6.470 98,227 +0.35(+5.72%)
Nov 14, 2022 6.400 6.490 6.120 6.120 136,303 -0.26(-4.08%)
Nov 11, 2022 5.710 6.550 5.530 6.380 163,562 +0.70(+12.32%)
Nov 10, 2022 6.610 6.610 5.270 5.680 350,812 -0.51(-8.24%)
Nov 09, 2022 6.530 6.580 6.190 6.190 120,950 -0.42(-6.35%)
Nov 08, 2022 6.720 6.800 6.470 6.610 136,550 -0.02(-0.30%)
Nov 07, 2022 6.240 6.700 6.150 6.630 139,889 +0.39(+6.25%)
Nov 04, 2022 5.970 6.260 5.898 6.240 58,240 +0.40(+6.85%)
Nov 03, 2022 5.780 5.960 5.690 5.840 80,527 -0.01(-0.17%)
Nov 02, 2022 6.160 6.270 5.810 5.850 126,411 -0.35(-5.65%)
Nov 01, 2022 6.100 6.300 6.020 6.200 124,879 +0.17(+2.82%)
Oct 31, 2022 6.020 6.060 5.840 6.030 144,344 +0.01(+0.17%)
Oct 28, 2022 5.800 6.070 5.800 6.020 66,308 +0.15(+2.56%)
Oct 27, 2022 6.220 6.330 5.840 5.870 124,485 -0.31(-5.02%)
Oct 26, 2022 5.910 6.200 5.810 6.180 161,555 +0.23(+3.95%)
Oct 25, 2022 5.690 5.990 5.560 5.945 81,073 +0.32(+5.60%)
Oct 24, 2022 5.600 5.664 5.380 5.630 85,379 +0.10(+1.81%)
Oct 21, 2022 5.300 5.555 5.180 5.530 59,256 +0.25(+4.73%)
Oct 20, 2022 5.170 5.330 5.010 5.280 141,733 +0.22(+4.35%)
Oct 19, 2022 5.140 5.250 5.025 5.060 47,671 -0.08(-1.56%)
Oct 18, 2022 5.270 5.270 4.980 5.140 119,483 +0.05(+0.98%)
Oct 17, 2022 5.100 5.230 5.055 5.090 88,008 +0.04(+0.79%)
Oct 14, 2022 5.260 5.380 5.010 5.050 80,403 -0.15(-2.88%)
Oct 13, 2022 5.090 5.319 4.950 5.200 103,706 +0.05(+0.97%)
Oct 12, 2022 5.410 5.410 5.110 5.150 98,481 -0.20(-3.74%)
Oct 11, 2022 5.460 5.510 5.173 5.350 148,129 -0.18(-3.25%)
Oct 10, 2022 5.920 5.970 5.480 5.530 116,726 -0.40(-6.75%)
Oct 07, 2022 5.910 6.070 5.760 5.930 106,724 -0.15(-2.47%)
Oct 06, 2022 6.160 6.310 6.040 6.080 51,703 -0.13(-2.09%)
Oct 05, 2022 6.140 6.300 5.990 6.210 22,327 -0.05(-0.80%)
Oct 04, 2022 6.180 6.370 6.160 6.260 61,088 +0.21(+3.47%)
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.