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, 2020 8.440 8.580 8.140 8.390 295,900 +0.13(+1.57%)
Jul 30, 2020 7.480 8.400 7.470 8.260 333,560 +0.77(+10.28%)
Jul 29, 2020 7.290 7.660 7.180 7.490 215,536 +0.25(+3.45%)
Jul 28, 2020 7.260 7.330 7.210 7.240 61,885 -0.09(-1.23%)
Jul 27, 2020 7.340 7.530 7.220 7.330 123,674 +0.13(+1.81%)
Jul 24, 2020 7.190 7.420 6.970 7.200 159,800 -0.06(-0.83%)
Jul 23, 2020 7.610 7.620 7.220 7.260 179,637 -0.37(-4.85%)
Jul 22, 2020 7.440 7.800 7.440 7.630 92,794 +0.17(+2.28%)
Jul 21, 2020 7.860 8.030 7.420 7.460 185,854 -0.41(-5.21%)
Jul 20, 2020 7.560 7.960 7.560 7.870 166,091 +0.34(+4.52%)
Jul 17, 2020 7.150 7.930 7.100 7.530 308,000 +0.34(+4.73%)
Jul 16, 2020 7.080 7.230 6.910 7.190 76,577 +0.09(+1.27%)
Jul 15, 2020 7.290 7.417 6.900 7.100 103,389 -0.13(-1.80%)
Jul 14, 2020 6.800 7.260 6.650 7.230 68,767 +0.41(+6.01%)
Jul 13, 2020 7.250 7.470 6.800 6.820 170,894 -0.38(-5.28%)
Jul 10, 2020 7.210 7.370 6.950 7.200 138,300 -0.04(-0.55%)
Jul 09, 2020 7.290 7.560 7.020 7.240 155,897 -0.01(-0.14%)
Jul 08, 2020 6.920 7.320 6.850 7.250 133,065 +0.31(+4.47%)
Jul 07, 2020 6.790 7.250 6.790 6.940 175,720 +0.11(+1.61%)
Jul 06, 2020 6.910 7.200 6.810 6.830 106,180 -0.06(-0.87%)
Jul 02, 2020 6.960 7.130 6.640 6.890 147,700 +0.00(+0.00%)
Jul 01, 2020 6.880 7.107 6.751 6.890 138,489 -0.13(-1.85%)
Jun 30, 2020 6.530 7.430 6.493 7.020 333,015 +0.49(+7.50%)
Jun 29, 2020 6.250 6.790 6.200 6.530 220,494 +0.22(+3.49%)
Jun 26, 2020 6.440 6.500 6.260 6.310 95,800 -0.11(-1.71%)
Jun 25, 2020 6.590 6.590 6.290 6.420 116,123 -0.21(-3.17%)
Jun 24, 2020 6.850 6.900 6.390 6.630 171,086 -0.29(-4.19%)
Jun 23, 2020 7.000 7.000 6.763 6.920 72,577 -0.05(-0.72%)
Jun 22, 2020 6.600 7.045 6.525 6.970 95,112 +0.37(+5.61%)
Jun 19, 2020 7.000 7.250 6.600 6.600 236,000 -0.39(-5.58%)
Jun 18, 2020 6.750 6.990 6.670 6.990 177,233 +0.16(+2.34%)
Jun 17, 2020 6.980 7.160 6.790 6.830 178,905 -0.10(-1.44%)
Jun 16, 2020 6.990 7.490 6.840 6.930 264,032 +0.14(+2.06%)
Jun 15, 2020 6.380 6.970 6.250 6.790 213,022 +0.23(+3.51%)
Jun 12, 2020 6.790 6.990 6.361 6.560 136,900 +0.03(+0.46%)
Jun 11, 2020 6.590 6.700 6.180 6.530 318,955 -0.57(-8.03%)
Jun 10, 2020 7.820 7.820 7.020 7.100 302,719 -0.47(-6.21%)
Jun 09, 2020 6.850 7.830 6.790 7.570 571,816 +0.68(+9.87%)
Jun 08, 2020 7.030 7.250 6.770 6.890 126,178 -0.10(-1.43%)
Jun 05, 2020 6.500 7.158 6.407 6.990 312,200 +0.65(+10.25%)
Jun 04, 2020 6.300 6.440 6.220 6.340 96,301 +0.02(+0.32%)
Jun 03, 2020 6.000 6.400 6.000 6.320 204,366 +0.33(+5.51%)
Jun 02, 2020 5.970 6.330 5.860 5.990 197,325 +0.03(+0.50%)
Jun 01, 2020 5.790 6.230 5.740 5.960 142,399 +0.07(+1.19%)
May 29, 2020 5.890 6.070 5.700 5.890 142,100 -0.13(-2.16%)
May 28, 2020 6.500 6.500 6.010 6.020 215,892 -0.42(-6.52%)
May 27, 2020 6.170 6.580 5.610 6.440 491,244 -0.17(-2.57%)
May 26, 2020 6.900 7.470 6.520 6.610 673,398 -0.08(-1.20%)
May 22, 2020 6.610 6.890 6.400 6.690 232,800 +0.05(+0.75%)
May 21, 2020 6.450 6.720 6.250 6.640 180,249 +0.16(+2.47%)
May 20, 2020 6.150 6.580 6.150 6.480 216,462 +0.37(+6.06%)
May 19, 2020 6.590 6.670 6.060 6.110 264,272 -0.38(-5.86%)
May 18, 2020 5.740 6.600 5.680 6.490 673,440 +0.94(+16.94%)
May 15, 2020 5.700 5.750 5.510 5.550 203,100 -0.15(-2.63%)
May 14, 2020 5.080 5.800 4.860 5.700 273,538 +0.39(+7.34%)
May 13, 2020 5.710 5.780 5.010 5.310 500,466 -0.36(-6.35%)
May 12, 2020 5.770 6.150 5.550 5.670 703,790 -0.07(-1.22%)
May 11, 2020 4.710 5.900 4.640 5.740 2,398,765 +0.88(+18.11%)
May 08, 2020 4.000 5.720 4.000 4.860 20,904,700 +1.66(+51.88%)
May 07, 2020 3.240 3.470 3.160 3.200 84,950 +0.02(+0.63%)
May 06, 2020 3.280 3.450 3.150 3.180 94,174 -0.13(-3.93%)
May 05, 2020 3.400 3.480 3.260 3.310 71,577 -0.08(-2.36%)
May 04, 2020 3.240 3.450 3.205 3.390 75,036 +0.15(+4.63%)
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.