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 -0.020 (-0.33%)
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 (%)
Sep 30, 2022 5.900 6.000 5.770 5.790 71,536 -0.03(-0.52%)
Sep 29, 2022 6.100 6.170 5.670 5.820 88,111 -0.38(-6.13%)
Sep 28, 2022 6.100 6.410 6.130 6.200 31,316 +0.09(+1.47%)
Sep 27, 2022 6.330 6.520 6.080 6.110 72,220 -0.17(-2.71%)
Sep 26, 2022 6.140 6.390 6.040 6.280 84,284 +0.14(+2.28%)
Sep 23, 2022 6.020 6.220 5.990 6.140 60,562 -0.01(-0.16%)
Sep 22, 2022 6.310 6.310 6.045 6.150 77,340 -0.21(-3.30%)
Sep 21, 2022 6.370 6.660 6.260 6.360 55,868 -0.05(-0.78%)
Sep 20, 2022 6.450 6.470 6.375 6.410 70,677 -0.07(-1.08%)
Sep 19, 2022 6.330 6.500 6.210 6.480 63,970 +0.08(+1.25%)
Sep 16, 2022 6.410 6.440 6.150 6.400 78,913 -0.07(-1.08%)
Sep 15, 2022 6.500 6.630 6.390 6.470 66,669 -0.16(-2.41%)
Sep 14, 2022 6.700 6.700 6.370 6.630 75,336 +0.00(+0.00%)
Sep 13, 2022 6.630 6.770 6.520 6.630 91,353 -0.25(-3.63%)
Sep 12, 2022 6.950 7.000 6.750 6.880 67,791 -0.10(-1.43%)
Sep 09, 2022 6.950 7.120 6.890 6.980 82,409 +0.13(+1.90%)
Sep 08, 2022 6.690 6.900 6.510 6.850 51,843 +0.15(+2.24%)
Sep 07, 2022 6.460 6.830 6.460 6.700 91,367 +0.17(+2.60%)
Sep 06, 2022 6.690 6.710 6.410 6.530 117,348 -0.20(-2.97%)
Sep 02, 2022 6.890 7.055 6.580 6.730 108,059 -0.11(-1.61%)
Sep 01, 2022 7.060 7.120 6.640 6.840 102,643 -0.46(-6.30%)
Aug 31, 2022 7.420 7.420 7.090 7.300 88,831 +0.01(+0.14%)
Aug 30, 2022 7.410 7.455 7.170 7.290 82,645 -0.10(-1.35%)
Aug 29, 2022 7.010 7.520 7.010 7.390 97,612 +0.20(+2.78%)
Aug 26, 2022 8.290 8.290 7.120 7.190 205,719 -1.03(-12.53%)
Aug 25, 2022 7.890 8.290 7.890 8.220 139,924 +0.35(+4.45%)
Aug 24, 2022 7.430 7.990 7.434 7.870 90,876 +0.29(+3.83%)
Aug 23, 2022 7.270 7.700 7.270 7.580 118,945 +0.23(+3.13%)
Aug 22, 2022 7.170 7.410 7.100 7.350 107,298 -0.10(-1.34%)
Aug 19, 2022 7.800 7.800 7.270 7.450 235,298 -0.39(-4.97%)
Aug 18, 2022 7.320 7.876 7.280 7.840 223,892 +0.52(+7.10%)
Aug 17, 2022 8.500 8.535 7.260 7.320 371,645 -1.41(-16.15%)
Aug 16, 2022 9.400 9.400 8.470 8.730 326,325 -0.67(-7.13%)
Aug 15, 2022 9.000 9.410 8.900 9.400 565,416 +0.46(+5.15%)
Aug 12, 2022 6.720 8.960 6.630 8.940 1,091,342 +2.54(+39.69%)
Aug 11, 2022 6.370 6.590 6.130 6.400 164,383 +0.10(+1.59%)
Aug 10, 2022 6.200 6.390 6.172 6.300 159,591 +0.31(+5.18%)
Aug 09, 2022 6.440 6.510 5.990 5.990 116,316 -0.62(-9.38%)
Aug 08, 2022 6.640 6.800 6.417 6.610 101,236 +0.01(+0.15%)
Aug 05, 2022 6.330 6.620 6.330 6.600 76,948 +0.16(+2.48%)
Aug 04, 2022 6.590 6.600 6.590 6.440 142,093 -0.18(-2.72%)
Aug 03, 2022 6.210 6.690 6.116 6.620 162,441 +0.52(+8.52%)
Aug 02, 2022 5.910 6.315 5.820 6.100 110,652 +0.09(+1.50%)
Aug 01, 2022 6.120 6.270 5.990 6.010 69,387 -0.10(-1.64%)
Jul 29, 2022 5.840 6.220 5.800 6.110 120,370 +0.34(+5.89%)
Jul 28, 2022 5.700 5.900 5.600 5.770 102,561 +0.11(+1.94%)
Jul 27, 2022 5.310 5.680 5.304 5.660 38,912 +0.40(+7.60%)
Jul 26, 2022 5.300 5.400 5.210 5.260 42,396 -0.06(-1.13%)
Jul 25, 2022 5.370 5.380 5.222 5.320 35,880 +0.00(+0.00%)
Jul 22, 2022 5.700 5.770 5.250 5.320 94,402 -0.38(-6.67%)
Jul 21, 2022 5.890 5.959 5.480 5.700 129,896 -0.19(-3.23%)
Jul 20, 2022 5.230 5.900 5.210 5.890 215,439 +0.69(+13.27%)
Jul 19, 2022 5.040 5.240 5.040 5.200 85,502 +0.16(+3.17%)
Jul 18, 2022 5.000 5.140 5.000 5.040 73,199 +0.04(+0.80%)
Jul 15, 2022 5.000 5.010 4.910 5.000 44,536 +0.04(+0.81%)
Jul 14, 2022 4.970 4.989 4.890 4.960 26,497 +0.00(+0.00%)
Jul 13, 2022 4.760 4.980 4.710 4.960 53,135 +0.08(+1.64%)
Jul 12, 2022 4.970 5.050 4.820 4.880 45,213 -0.04(-0.81%)
Jul 11, 2022 5.260 5.260 4.910 4.920 49,513 -0.37(-6.99%)
Jul 08, 2022 5.120 5.310 4.970 5.290 74,205 +0.32(+6.44%)
Jul 07, 2022 4.950 5.140 4.900 4.970 171,467 +0.09(+1.84%)
Jul 06, 2022 5.160 5.190 4.880 4.880 61,501 -0.25(-4.87%)
Jul 05, 2022 4.930 5.155 4.890 5.130 157,077 +0.08(+1.58%)
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.