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

Everspin Technologies Inc (NQ: MRAM )

5.900 +0.090 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2020 5.790 6.010 5.600 5.670 110,784 -0.10(-1.73%)
Sep 29, 2020 5.480 5.770 5.470 5.770 93,900 +0.30(+5.48%)
Sep 28, 2020 5.160 5.500 5.110 5.470 72,566 +0.38(+7.47%)
Sep 25, 2020 5.170 5.280 5.064 5.090 107,100 -0.11(-2.12%)
Sep 24, 2020 5.300 5.310 5.160 5.200 90,620 -0.13(-2.44%)
Sep 23, 2020 5.530 5.605 5.287 5.330 64,016 -0.19(-3.44%)
Sep 22, 2020 5.520 5.570 5.470 5.520 42,983 +0.00(+0.00%)
Sep 21, 2020 5.470 5.560 5.300 5.520 79,290 -0.04(-0.72%)
Sep 18, 2020 5.690 5.705 5.490 5.560 84,400 -0.09(-1.59%)
Sep 17, 2020 5.560 5.780 5.540 5.650 64,328 -0.07(-1.22%)
Sep 16, 2020 5.750 5.790 5.610 5.720 68,080 -0.01(-0.17%)
Sep 15, 2020 5.530 5.740 5.500 5.730 92,337 +0.25(+4.56%)
Sep 14, 2020 5.450 5.480 5.268 5.480 93,792 +0.10(+1.76%)
Sep 11, 2020 5.450 5.590 5.270 5.385 85,900 -0.03(-0.46%)
Sep 10, 2020 5.500 5.570 5.300 5.410 124,874 -0.05(-0.92%)
Sep 09, 2020 5.260 5.570 5.260 5.460 138,452 +0.27(+5.20%)
Sep 08, 2020 5.090 5.330 4.980 5.190 136,353 -0.04(-0.76%)
Sep 04, 2020 5.340 5.460 4.900 5.230 249,700 -0.13(-2.43%)
Sep 03, 2020 5.860 5.870 5.270 5.360 307,014 -0.52(-8.84%)
Sep 02, 2020 5.880 5.890 5.550 5.880 185,000 +0.06(+1.03%)
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.