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 (%)
Nov 30, 2017 8.010 8.380 7.900 8.040 171,208 +0.18(+2.29%)
Nov 29, 2017 8.330 8.330 7.750 7.860 238,709 -0.45(-5.42%)
Nov 28, 2017 8.430 8.450 8.300 8.310 69,661 -0.09(-1.07%)
Nov 27, 2017 8.780 8.830 8.320 8.400 135,182 -0.42(-4.76%)
Nov 24, 2017 8.910 8.920 8.640 8.820 40,769 +0.06(+0.68%)
Nov 22, 2017 9.150 9.150 8.600 8.760 158,584 -0.26(-2.88%)
Nov 21, 2017 8.330 9.400 8.230 9.020 363,620 +0.82(+10.00%)
Nov 20, 2017 8.110 8.238 7.750 8.200 210,642 +0.22(+2.76%)
Nov 17, 2017 7.660 8.150 7.360 7.980 195,420 +0.33(+4.31%)
Nov 16, 2017 7.890 8.030 7.500 7.650 208,476 -0.15(-1.92%)
Nov 15, 2017 8.110 8.360 7.770 7.800 206,708 -0.46(-5.57%)
Nov 14, 2017 9.500 9.500 8.150 8.260 486,609 -1.36(-14.14%)
Nov 13, 2017 9.050 9.870 8.920 9.620 281,445 +0.47(+5.14%)
Nov 10, 2017 9.140 9.410 8.700 9.150 107,337 +0.25(+2.81%)
Nov 09, 2017 9.290 9.305 8.640 8.900 111,138 -0.46(-4.91%)
Nov 08, 2017 9.250 9.560 8.947 9.360 253,944 +0.47(+5.29%)
Nov 07, 2017 8.560 8.950 8.190 8.890 221,774 +0.40(+4.71%)
Nov 06, 2017 8.050 8.700 8.030 8.490 275,808 +0.37(+4.56%)
Nov 03, 2017 8.220 8.350 8.050 8.120 178,042 -0.18(-2.17%)
Nov 02, 2017 9.280 9.310 8.120 8.300 488,812 -1.19(-12.54%)
Nov 01, 2017 10.29 10.29 9.410 9.490 201,922 -0.80(-7.77%)
Oct 31, 2017 10.27 10.54 10.20 10.29 104,039 -0.06(-0.58%)
Oct 30, 2017 10.61 10.68 10.20 10.35 113,361 -0.27(-2.54%)
Oct 27, 2017 10.63 11.11 10.30 10.62 123,613 +0.09(+0.85%)
Oct 26, 2017 10.86 10.91 10.42 10.53 161,802 -0.39(-3.57%)
Oct 25, 2017 11.56 11.72 10.90 10.92 161,675 -0.86(-7.30%)
Oct 24, 2017 11.15 11.97 11.15 11.78 153,577 +0.63(+5.65%)
Oct 23, 2017 11.21 11.75 11.06 11.15 147,614 -0.02(-0.18%)
Oct 20, 2017 10.79 11.43 10.78 11.17 145,285 +0.37(+3.43%)
Oct 19, 2017 10.61 10.83 10.60 10.80 104,950 -0.01(-0.09%)
Oct 18, 2017 10.72 10.87 10.55 10.81 177,926 -0.06(-0.55%)
Oct 17, 2017 11.35 11.35 10.77 10.87 265,944 -0.44(-3.89%)
Oct 16, 2017 11.81 12.05 11.28 11.31 215,128 -0.39(-3.33%)
Oct 13, 2017 12.47 12.73 11.64 11.70 248,724 -0.82(-6.55%)
Oct 12, 2017 12.40 13.11 12.40 12.52 238,524 -0.08(-0.63%)
Oct 11, 2017 11.65 13.17 11.65 12.60 279,450 +0.88(+7.51%)
Oct 10, 2017 12.08 12.59 11.49 11.72 645,442 -0.94(-7.42%)
Oct 09, 2017 13.18 13.35 12.50 12.66 274,905 -0.71(-5.31%)
Oct 06, 2017 15.16 15.20 13.09 13.37 529,936 -1.96(-12.79%)
Oct 05, 2017 15.65 15.66 15.23 15.33 92,046 -0.32(-2.04%)
Oct 04, 2017 15.77 15.86 15.50 15.65 80,030 -0.27(-1.70%)
Oct 03, 2017 15.45 16.19 15.45 15.92 149,174 +0.41(+2.64%)
Oct 02, 2017 17.15 17.16 15.42 15.51 243,756 -1.58(-9.25%)
Sep 29, 2017 17.16 17.48 16.59 17.09 81,770 +0.09(+0.53%)
Sep 28, 2017 16.55 17.27 16.46 17.00 115,246 +0.61(+3.72%)
Sep 27, 2017 16.20 16.93 16.00 16.39 114,876 +0.47(+2.95%)
Sep 26, 2017 16.10 16.30 15.70 15.92 87,651 -0.06(-0.38%)
Sep 25, 2017 16.64 17.35 15.70 15.98 145,536 -0.67(-4.02%)
Sep 22, 2017 17.57 17.62 16.50 16.65 199,551 -0.96(-5.48%)
Sep 21, 2017 18.65 19.25 17.50 17.61 277,442 -0.96(-5.19%)
Sep 20, 2017 17.80 18.96 17.71 18.58 367,514 +0.87(+4.91%)
Sep 19, 2017 17.20 17.74 17.11 17.71 135,050 +0.59(+3.45%)
Sep 18, 2017 17.05 17.50 16.79 17.12 139,482 +0.17(+1.00%)
Sep 15, 2017 16.00 16.98 15.86 16.95 189,965 +0.95(+5.94%)
Sep 14, 2017 15.91 16.21 15.74 16.00 72,983 -0.03(-0.19%)
Sep 13, 2017 16.55 16.61 15.93 16.03 73,820 -0.49(-2.97%)
Sep 12, 2017 15.84 16.59 15.70 16.52 128,488 +0.68(+4.29%)
Sep 11, 2017 15.98 16.13 15.75 15.84 81,975 -0.05(-0.31%)
Sep 08, 2017 16.02 16.07 15.75 15.89 51,974 -0.12(-0.75%)
Sep 07, 2017 15.84 16.28 15.72 16.01 50,439 +0.19(+1.20%)
Sep 06, 2017 16.15 16.48 15.70 15.82 74,760 -0.20(-1.25%)
Sep 05, 2017 16.17 16.88 15.67 16.02 138,221 -0.23(-1.42%)
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.