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

Everspin Technologies Inc (NQ: MRAM )

7.420 -0.060 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 6.690 7.100 6.690 6.960 156,636 +0.19(+2.81%)
Apr 28, 2022 6.730 6.830 6.395 6.770 184,751 +0.20(+3.04%)
Apr 27, 2022 6.580 6.920 6.510 6.570 139,054 -0.04(-0.61%)
Apr 26, 2022 6.800 6.800 6.520 6.610 254,729 -0.25(-3.64%)
Apr 25, 2022 6.850 7.130 6.740 6.860 202,329 +0.02(+0.29%)
Apr 22, 2022 7.230 7.340 6.680 6.840 329,003 -0.39(-5.39%)
Apr 21, 2022 7.730 7.950 7.051 7.230 225,709 -0.39(-5.12%)
Apr 20, 2022 8.100 8.100 7.480 7.620 179,820 -0.25(-3.18%)
Apr 19, 2022 7.630 7.940 7.610 7.870 75,493 +0.27(+3.55%)
Apr 18, 2022 7.430 7.760 7.320 7.600 98,850 +0.13(+1.74%)
Apr 14, 2022 7.790 7.790 7.410 7.470 133,561 -0.25(-3.24%)
Apr 13, 2022 7.550 7.860 7.540 7.720 63,380 +0.19(+2.52%)
Apr 12, 2022 7.850 8.050 7.510 7.530 127,732 -0.18(-2.33%)
Apr 11, 2022 7.660 7.900 7.550 7.710 118,478 -0.19(-2.41%)
Apr 08, 2022 7.900 7.970 7.700 7.900 92,151 -0.10(-1.25%)
Apr 07, 2022 7.950 8.110 7.830 8.000 83,161 +0.06(+0.76%)
Apr 06, 2022 8.100 8.170 7.800 7.940 156,639 -0.27(-3.29%)
Apr 05, 2022 8.800 8.810 8.170 8.210 171,573 -0.59(-6.70%)
Apr 04, 2022 8.500 8.810 8.500 8.800 87,266 +0.33(+3.90%)
Apr 01, 2022 8.660 8.835 8.350 8.470 127,980 -0.24(-2.76%)
Mar 31, 2022 8.720 8.850 8.540 8.710 98,150 +0.01(+0.11%)
Mar 30, 2022 9.180 9.210 8.640 8.700 138,245 -0.50(-5.43%)
Mar 29, 2022 9.000 9.400 8.980 9.200 151,994 +0.20(+2.22%)
Mar 28, 2022 8.970 9.010 8.640 9.000 71,484 +0.09(+1.01%)
Mar 25, 2022 9.110 9.114 8.689 8.910 135,443 -0.31(-3.36%)
Mar 24, 2022 8.940 9.240 8.810 9.220 84,394 +0.40(+4.54%)
Mar 23, 2022 9.000 9.220 8.780 8.820 107,832 -0.19(-2.11%)
Mar 22, 2022 9.070 9.280 8.920 9.010 81,981 -0.01(-0.11%)
Mar 21, 2022 9.260 9.360 8.940 9.020 69,155 -0.23(-2.49%)
Mar 18, 2022 9.010 9.440 8.934 9.250 139,766 +0.09(+0.98%)
Mar 17, 2022 8.790 9.270 8.790 9.160 118,312 +0.09(+0.99%)
Mar 16, 2022 8.670 9.120 8.620 9.070 149,048 +0.57(+6.71%)
Mar 15, 2022 8.220 8.590 8.220 8.500 148,198 +0.33(+4.04%)
Mar 14, 2022 8.490 8.665 7.970 8.170 171,553 -0.37(-4.33%)
Mar 11, 2022 8.950 9.130 8.510 8.540 155,779 -0.42(-4.69%)
Mar 10, 2022 9.000 9.020 8.690 8.960 182,514 -0.20(-2.18%)
Mar 09, 2022 8.970 9.290 8.830 9.160 176,401 +0.56(+6.51%)
Mar 08, 2022 8.430 8.945 8.260 8.600 172,433 +0.19(+2.26%)
Mar 07, 2022 8.450 8.825 8.370 8.410 234,890 -0.04(-0.47%)
Mar 04, 2022 8.650 8.900 8.260 8.450 346,979 -0.35(-3.98%)
Mar 03, 2022 11.00 11.15 8.620 8.800 1,060,005 -1.30(-12.87%)
Mar 02, 2022 9.900 10.39 9.650 10.10 460,723 +0.42(+4.34%)
Mar 01, 2022 10.01 10.02 9.490 9.680 213,038 -0.41(-4.06%)
Feb 28, 2022 9.970 10.99 9.900 10.09 303,408 -0.01(-0.10%)
Feb 25, 2022 10.53 10.18 9.930 10.10 167,978 -0.12(-1.17%)
Feb 24, 2022 8.850 10.45 8.720 10.22 344,865 +0.79(+8.38%)
Feb 23, 2022 10.16 10.40 9.350 9.430 291,593 -0.56(-5.61%)
Feb 22, 2022 10.20 10.68 9.830 9.990 393,191 -0.46(-4.40%)
Feb 18, 2022 10.45 0 -0.13(-1.23%)
Feb 17, 2022 10.84 11.10 10.55 10.58 156,305 -0.62(-5.54%)
Feb 16, 2022 11.16 11.31 10.87 11.20 147,744 -0.02(-0.18%)
Feb 15, 2022 10.48 11.24 10.48 11.22 202,600 +1.11(+10.98%)
Feb 14, 2022 10.14 10.66 10.00 10.11 201,381 -0.05(-0.49%)
Feb 11, 2022 10.97 11.15 10.08 10.16 195,476 -0.84(-7.64%)
Feb 10, 2022 10.72 11.46 10.65 11.00 234,973 -0.22(-1.96%)
Feb 09, 2022 10.85 11.51 10.60 11.22 289,635 +0.45(+4.18%)
Feb 08, 2022 10.05 10.79 10.02 10.77 164,878 +0.72(+7.16%)
Feb 07, 2022 10.00 10.31 9.780 10.05 205,839 +0.18(+1.82%)
Feb 04, 2022 9.430 9.940 9.240 9.870 209,372 +0.56(+6.02%)
Feb 03, 2022 9.860 9.190 9.310 338,493 -0.88(-8.64%)
Feb 02, 2022 10.21 10.52 9.713 10.19 252,053 +0.07(+0.69%)
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.