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 (%)
Oct 31, 2018 6.940 7.140 6.735 7.030 61,099 +0.09(+1.30%)
Oct 30, 2018 6.550 7.100 6.550 6.940 30,575 +0.41(+6.28%)
Oct 29, 2018 6.680 7.090 6.523 6.530 41,445 -0.16(-2.39%)
Oct 26, 2018 6.660 7.060 6.510 6.690 42,900 +0.03(+0.45%)
Oct 25, 2018 6.500 6.861 6.480 6.660 42,017 +0.18(+2.78%)
Oct 24, 2018 6.960 6.980 6.330 6.480 49,492 -0.47(-6.76%)
Oct 23, 2018 6.806 7.066 6.806 6.950 14,611 -0.15(-2.11%)
Oct 22, 2018 7.170 7.240 7.090 7.100 17,687 +0.05(+0.71%)
Oct 19, 2018 6.860 7.330 6.860 7.050 46,300 +0.16(+2.32%)
Oct 18, 2018 7.080 7.080 6.840 6.890 25,189 -0.21(-2.89%)
Oct 17, 2018 6.900 7.190 6.896 7.095 15,744 +0.15(+2.23%)
Oct 16, 2018 7.000 7.350 6.800 6.940 66,674 -0.07(-1.00%)
Oct 15, 2018 6.850 7.060 6.760 7.010 20,571 +0.20(+2.94%)
Oct 12, 2018 7.000 7.200 6.640 6.810 104,500 -0.06(-0.87%)
Oct 11, 2018 6.800 6.960 6.720 6.870 66,291 +0.06(+0.88%)
Oct 10, 2018 7.010 7.070 6.700 6.810 108,266 -0.31(-4.35%)
Oct 09, 2018 7.090 7.220 6.883 7.120 26,393 +0.02(+0.28%)
Oct 08, 2018 7.100 7.460 6.910 7.100 529,824 +0.00(+0.00%)
Oct 05, 2018 7.400 7.490 7.100 7.100 149,500 -0.36(-4.83%)
Oct 04, 2018 7.440 7.800 7.250 7.460 301,784 -0.03(-0.40%)
Oct 03, 2018 7.600 7.670 7.430 7.490 21,094 -0.14(-1.83%)
Oct 02, 2018 7.580 7.725 7.570 7.630 50,995 -0.05(-0.65%)
Oct 01, 2018 7.760 7.760 7.510 7.680 22,107 +0.00(+0.00%)
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%)
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.