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

Everspin Technologies Inc (NQ: MRAM )

6.140 +0.020 (+0.33%)
Streaming Delayed Price Updated: 2:44 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 29, 2023 9.190 9.260 8.990 9.040 70,043 -0.19(-2.06%)
Dec 28, 2023 9.300 9.400 9.200 9.230 59,310 -0.13(-1.39%)
Dec 27, 2023 9.350 9.390 9.250 9.360 76,650 -0.02(-0.21%)
Dec 26, 2023 9.150 9.430 9.130 9.380 60,244 +0.27(+2.96%)
Dec 22, 2023 9.240 9.400 9.100 9.110 105,732 -0.09(-0.98%)
Dec 21, 2023 8.880 9.200 8.840 9.200 90,278 +0.42(+4.78%)
Dec 20, 2023 8.580 8.990 8.580 8.780 121,123 +0.15(+1.74%)
Dec 19, 2023 8.480 8.790 8.480 8.630 288,783 +0.08(+0.94%)
Dec 18, 2023 8.570 8.740 8.500 8.550 279,189 +0.15(+1.79%)
Dec 15, 2023 8.400 8.580 8.400 8.400 346,436 +0.00(+0.00%)
Dec 14, 2023 8.450 8.710 8.400 8.400 354,693 +0.00(+0.00%)
Dec 13, 2023 8.810 8.930 8.400 8.400 296,840 -0.44(-4.98%)
Dec 12, 2023 8.830 8.850 8.700 8.840 82,629 -0.06(-0.67%)
Dec 11, 2023 8.690 8.950 8.670 8.900 101,785 +0.17(+1.95%)
Dec 08, 2023 8.790 8.950 8.650 8.730 76,255 -0.08(-0.91%)
Dec 07, 2023 8.500 8.830 8.440 8.810 89,836 +0.29(+3.40%)
Dec 06, 2023 8.660 8.880 8.520 8.520 90,141 -0.12(-1.39%)
Dec 05, 2023 8.740 8.800 8.610 8.640 112,600 -0.22(-2.48%)
Dec 04, 2023 8.920 9.100 8.830 8.860 160,251 -0.11(-1.23%)
Dec 01, 2023 8.830 9.250 8.805 8.970 189,220 +0.06(+0.67%)
Nov 30, 2023 8.910 8.980 8.670 8.910 85,489 -0.07(-0.78%)
Nov 29, 2023 8.860 9.130 8.860 8.980 82,630 +0.12(+1.35%)
Nov 28, 2023 8.800 9.110 8.690 8.860 226,534 +0.03(+0.34%)
Nov 27, 2023 9.070 9.200 8.830 8.830 142,926 -0.39(-4.23%)
Nov 24, 2023 8.930 9.330 8.930 9.220 51,591 +0.29(+3.25%)
Nov 22, 2023 8.770 9.080 8.685 8.930 104,195 -0.08(-0.89%)
Nov 21, 2023 9.240 9.270 8.990 9.010 58,096 -0.29(-3.12%)
Nov 20, 2023 8.980 9.440 8.980 9.300 109,984 +0.34(+3.79%)
Nov 17, 2023 8.810 9.000 8.770 8.960 73,207 +0.12(+1.36%)
Nov 16, 2023 8.820 8.980 8.650 8.840 116,401 -0.05(-0.56%)
Nov 15, 2023 8.400 8.959 8.400 8.890 169,278 +0.30(+3.49%)
Nov 14, 2023 8.630 8.785 8.530 8.590 203,277 -0.02(-0.23%)
Nov 13, 2023 8.660 8.735 8.530 8.610 152,069 -0.14(-1.60%)
Nov 10, 2023 8.680 8.780 8.570 8.750 112,306 +0.21(+2.46%)
Nov 09, 2023 8.500 8.620 8.420 8.540 615,360 +0.03(+0.35%)
Nov 08, 2023 8.560 8.750 8.440 8.510 79,281 -0.18(-2.07%)
Nov 07, 2023 8.910 8.910 8.690 8.690 60,800 -0.14(-1.59%)
Nov 06, 2023 8.870 9.075 8.730 8.830 164,447 -0.02(-0.23%)
Nov 03, 2023 8.560 8.850 8.410 8.850 140,580 +0.49(+5.86%)
Nov 02, 2023 9.280 9.690 8.330 8.360 266,349 -1.07(-11.35%)
Nov 01, 2023 9.750 9.750 9.270 9.430 107,797 -0.24(-2.48%)
Oct 31, 2023 9.400 9.750 9.200 9.670 63,275 +0.25(+2.65%)
Oct 30, 2023 9.700 9.707 9.265 9.420 70,705 -0.25(-2.59%)
Oct 27, 2023 9.720 9.790 9.570 9.670 68,183 -0.05(-0.51%)
Oct 26, 2023 9.750 9.820 9.620 9.720 82,722 -0.08(-0.82%)
Oct 25, 2023 10.12 10.21 9.670 9.800 79,746 -0.46(-4.48%)
Oct 24, 2023 10.12 10.28 9.960 10.26 72,450 +0.08(+0.79%)
Oct 23, 2023 10.05 10.31 9.870 10.18 83,333 +0.23(+2.31%)
Oct 20, 2023 10.13 10.13 9.820 9.950 67,411 -0.20(-1.97%)
Oct 19, 2023 10.29 10.50 10.06 10.15 79,437 -0.10(-0.98%)
Oct 18, 2023 10.18 10.29 10.17 10.25 35,252 -0.04(-0.39%)
Oct 17, 2023 9.920 10.42 9.920 10.29 65,098 +0.12(+1.18%)
Oct 16, 2023 10.40 10.40 10.10 10.17 137,794 +0.05(+0.49%)
Oct 13, 2023 10.42 10.45 9.850 10.12 87,658 -0.30(-2.88%)
Oct 12, 2023 10.46 10.50 10.23 10.42 40,746 -0.03(-0.29%)
Oct 11, 2023 10.45 10.49 10.32 10.45 45,652 +0.01(+0.10%)
Oct 10, 2023 10.25 10.50 10.22 10.44 65,733 +0.25(+2.45%)
Oct 09, 2023 10.33 10.33 10.08 10.19 44,395 -0.19(-1.83%)
Oct 06, 2023 9.840 10.45 9.772 10.38 51,168 +0.54(+5.49%)
Oct 05, 2023 10.07 10.16 9.671 9.840 65,790 -0.31(-3.05%)
Oct 04, 2023 9.810 10.21 9.810 10.15 43,630 +0.34(+3.47%)
Oct 03, 2023 9.610 9.975 9.610 9.810 70,977 -0.21(-2.10%)
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.