Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everspin Technologies Inc (NQ: MRAM )

6.170 -0.040 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jul 02, 2018 8.810 8.880 8.410 8.650 59,597 -0.27(-3.03%)
Jun 29, 2018 8.870 9.050 8.852 8.920 58,201 +0.17(+1.94%)
Jun 28, 2018 8.930 8.950 8.540 8.750 112,738 -0.26(-2.89%)
Jun 27, 2018 9.000 9.200 8.960 9.010 60,242 -0.22(-2.38%)
Jun 26, 2018 9.090 9.369 9.000 9.230 32,990 +0.24(+2.67%)
Jun 25, 2018 9.240 9.240 8.840 8.990 117,804 -0.18(-1.96%)
Jun 22, 2018 9.250 9.344 9.000 9.170 236,996 -0.08(-0.86%)
Jun 21, 2018 9.690 9.710 9.240 9.250 204,567 -0.40(-4.15%)
Jun 20, 2018 9.200 10.25 9.200 9.650 309,762 +0.45(+4.89%)
Jun 19, 2018 9.010 9.350 9.010 9.200 198,626 -0.03(-0.33%)
Jun 18, 2018 9.000 9.240 8.990 9.230 152,711 +0.23(+2.56%)
Jun 15, 2018 9.285 8.910 9.000 140,944 -0.25(-2.70%)
Jun 14, 2018 8.600 9.280 8.550 9.250 267,500 +0.75(+8.82%)
Jun 13, 2018 8.170 8.570 8.130 8.500 103,793 +0.34(+4.17%)
Jun 12, 2018 8.040 8.329 8.030 8.160 103,152 +0.05(+0.62%)
Jun 11, 2018 8.200 8.380 8.093 8.110 75,232 -0.13(-1.58%)
Jun 08, 2018 7.900 8.290 7.885 8.240 50,746 +0.37(+4.70%)
Jun 07, 2018 8.040 8.090 7.730 7.870 32,596 -0.12(-1.50%)
Jun 06, 2018 7.910 8.080 7.770 7.990 41,251 +0.15(+1.91%)
Jun 05, 2018 7.640 7.880 7.500 7.840 85,128 +0.24(+3.16%)
Jun 04, 2018 7.800 7.800 7.520 7.600 66,227 -0.15(-1.94%)
Jun 01, 2018 7.750 7.800 7.501 7.750 70,206 +0.08(+1.04%)
May 31, 2018 7.710 7.950 7.550 7.670 110,722 +0.00(+0.00%)
May 30, 2018 7.990 7.990 7.610 7.670 208,078 -0.32(-4.01%)
May 29, 2018 8.000 8.100 7.900 7.990 68,283 -0.05(-0.62%)
May 25, 2018 8.040 8.040 8.040 0 +0.11(+1.39%)
May 24, 2018 7.800 8.110 7.671 7.930 151,561 +0.08(+1.02%)
May 23, 2018 7.970 8.079 7.708 7.850 134,456 -0.15(-1.88%)
May 22, 2018 8.270 8.300 7.850 8.000 96,924 -0.16(-1.96%)
May 21, 2018 8.780 9.000 8.080 8.160 172,501 -0.48(-5.56%)
May 18, 2018 8.460 8.750 8.460 8.640 65,273 +0.05(+0.58%)
May 17, 2018 8.500 8.750 8.380 8.590 114,684 -0.05(-0.58%)
May 16, 2018 8.740 8.790 8.380 8.640 77,342 -0.17(-1.93%)
May 15, 2018 8.630 8.830 8.523 8.810 59,419 +0.00(+0.00%)
May 14, 2018 8.730 8.930 8.530 8.810 96,281 +0.23(+2.68%)
May 11, 2018 8.760 8.965 8.315 8.580 189,134 -0.36(-4.03%)
May 10, 2018 8.820 9.730 8.780 8.940 892,977 +1.52(+20.49%)
May 09, 2018 7.380 7.600 7.300 7.420 73,916 +0.02(+0.27%)
May 08, 2018 7.130 7.400 7.065 7.400 57,604 +0.13(+1.79%)
May 07, 2018 7.300 7.430 7.210 7.270 59,451 -0.02(-0.27%)
May 04, 2018 6.980 7.600 6.980 7.290 134,515 +0.19(+2.68%)
May 03, 2018 7.010 7.300 7.000 7.100 44,443 +0.18(+2.60%)
May 02, 2018 7.190 7.410 6.860 6.920 114,146 -0.01(-0.14%)
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.