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 28, 2018 7.560 7.770 7.510 7.680 16,700 +0.01(+0.13%)
Sep 27, 2018 7.730 7.860 7.600 7.670 37,801 -0.13(-1.67%)
Sep 26, 2018 7.910 8.030 7.693 7.800 43,226 -0.15(-1.89%)
Sep 25, 2018 7.910 8.080 7.730 7.950 45,878 +0.09(+1.15%)
Sep 24, 2018 7.560 8.000 7.466 7.860 58,408 +0.34(+4.52%)
Sep 21, 2018 7.590 7.600 7.100 7.520 134,600 +0.09(+1.21%)
Sep 20, 2018 7.630 7.820 7.430 7.430 127,465 -0.20(-2.62%)
Sep 19, 2018 7.780 7.980 7.620 7.630 49,028 -0.11(-1.42%)
Sep 18, 2018 7.580 7.890 7.580 7.740 44,429 +0.09(+1.18%)
Sep 17, 2018 7.760 7.930 7.570 7.650 41,987 -0.26(-3.29%)
Sep 14, 2018 7.900 8.150 7.770 7.910 37,000 -0.07(-0.88%)
Sep 13, 2018 8.090 8.260 7.920 7.980 128,679 +0.00(+0.00%)
Sep 12, 2018 8.500 8.600 7.330 7.980 506,421 -0.53(-6.23%)
Sep 11, 2018 8.580 8.890 8.500 8.510 53,505 -0.23(-2.63%)
Sep 10, 2018 8.800 8.860 8.560 8.740 43,534 -0.18(-2.02%)
Sep 07, 2018 8.930 9.000 8.820 8.920 24,200 -0.01(-0.11%)
Sep 06, 2018 9.090 9.100 8.830 8.930 78,839 -0.19(-2.08%)
Sep 05, 2018 9.170 9.220 8.985 9.120 70,591 -0.05(-0.55%)
Sep 04, 2018 9.110 9.200 9.090 9.170 89,232 -0.08(-0.86%)
Aug 31, 2018 9.250 9.250 9.250 0 +0.03(+0.33%)
Aug 30, 2018 9.540 9.650 9.140 9.220 106,788 -0.31(-3.25%)
Aug 29, 2018 8.800 9.700 8.760 9.530 184,940 +0.75(+8.54%)
Aug 28, 2018 8.650 8.820 8.600 8.780 54,538 +0.03(+0.34%)
Aug 27, 2018 8.700 8.990 8.578 8.750 68,635 +0.02(+0.23%)
Aug 24, 2018 8.800 8.840 8.600 8.730 63,700 +0.03(+0.34%)
Aug 23, 2018 8.650 8.900 8.610 8.700 47,422 +0.01(+0.12%)
Aug 22, 2018 8.750 8.850 8.620 8.690 46,842 -0.17(-1.92%)
Aug 21, 2018 8.670 8.920 8.510 8.860 48,641 +0.34(+3.99%)
Aug 20, 2018 8.500 8.870 8.500 8.520 54,878 -0.23(-2.63%)
Aug 17, 2018 8.800 8.920 8.600 8.750 36,200 +0.03(+0.34%)
Aug 16, 2018 8.570 8.780 8.480 8.720 39,032 +0.22(+2.59%)
Aug 15, 2018 8.560 8.768 8.500 8.500 42,402 -0.13(-1.51%)
Aug 14, 2018 8.900 8.900 8.510 8.630 26,245 -0.23(-2.60%)
Aug 13, 2018 9.000 9.000 8.600 8.860 90,640 -0.13(-1.45%)
Aug 10, 2018 9.090 9.240 8.530 8.990 165,100 -0.28(-3.02%)
Aug 09, 2018 8.900 9.630 8.600 9.270 320,047 -0.97(-9.47%)
Aug 08, 2018 10.66 10.75 10.03 10.24 148,800 -0.36(-3.40%)
Aug 07, 2018 11.07 11.13 9.921 10.60 345,621 -0.55(-4.93%)
Aug 06, 2018 8.920 11.20 8.880 11.15 626,348 +2.28(+25.70%)
Aug 03, 2018 8.770 8.910 8.550 8.870 33,300 +0.21(+2.42%)
Aug 02, 2018 8.780 9.070 8.600 8.660 44,291 -0.12(-1.37%)
Aug 01, 2018 8.906 8.906 8.585 8.780 13,160 -0.02(-0.23%)
Jul 31, 2018 8.660 8.900 8.553 8.800 31,102 +0.26(+3.04%)
Jul 30, 2018 8.510 8.680 8.500 8.540 35,877 +0.04(+0.47%)
Jul 27, 2018 8.530 8.680 8.480 8.500 52,300 -0.17(-1.96%)
Jul 26, 2018 8.500 8.930 8.500 8.670 41,516 +0.17(+2.00%)
Jul 25, 2018 8.780 8.932 8.500 8.500 60,721 -0.53(-5.87%)
Jul 24, 2018 9.240 9.240 8.883 9.030 30,380 -0.12(-1.31%)
Jul 23, 2018 9.370 9.370 8.830 9.150 64,834 -0.26(-2.76%)
Jul 20, 2018 9.800 9.935 9.350 9.410 37,300 -0.34(-3.49%)
Jul 19, 2018 9.500 10.10 9.490 9.750 147,475 +0.28(+2.96%)
Jul 18, 2018 9.300 9.650 9.220 9.470 22,876 +0.04(+0.42%)
Jul 17, 2018 9.020 9.535 9.000 9.430 51,229 +0.28(+3.06%)
Jul 16, 2018 9.800 9.800 9.100 9.150 44,497 -0.67(-6.82%)
Jul 13, 2018 9.520 9.850 9.520 9.820 56,779 +0.26(+2.72%)
Jul 12, 2018 9.300 9.736 9.300 9.560 107,571 +0.27(+2.91%)
Jul 11, 2018 9.400 9.450 9.190 9.290 103,522 -0.11(-1.17%)
Jul 10, 2018 9.150 9.570 9.150 9.400 137,783 +0.25(+2.73%)
Jul 09, 2018 9.040 9.170 9.000 9.150 39,398 +0.07(+0.77%)
Jul 06, 2018 9.200 9.250 9.080 9.080 36,187 -0.17(-1.84%)
Jul 05, 2018 8.940 9.320 8.825 9.250 62,575 +0.46(+5.23%)
Jul 03, 2018 8.790 8.790 8.790 0 +0.14(+1.62%)
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.