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 (%)
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%)
Sep 01, 2020 5.770 5.920 5.720 5.820 182,152 +0.01(+0.17%)
Aug 31, 2020 5.920 5.930 5.670 5.810 208,657 -0.03(-0.51%)
Aug 28, 2020 5.820 5.930 5.760 5.840 162,500 +0.02(+0.34%)
Aug 27, 2020 6.120 6.120 5.680 5.820 250,696 -0.24(-3.96%)
Aug 26, 2020 6.040 6.210 5.910 6.060 267,685 +0.01(+0.17%)
Aug 25, 2020 6.110 6.280 6.040 6.050 319,078 -0.04(-0.66%)
Aug 24, 2020 5.720 6.140 5.550 6.090 565,357 +0.57(+10.33%)
Aug 21, 2020 5.680 5.800 5.460 5.520 335,500 -0.06(-1.08%)
Aug 20, 2020 6.200 6.230 5.560 5.580 474,577 -0.51(-8.37%)
Aug 19, 2020 5.570 6.340 5.550 6.090 781,114 +0.71(+13.20%)
Aug 18, 2020 5.360 5.490 5.160 5.380 358,251 +0.18(+3.46%)
Aug 17, 2020 5.530 5.580 5.170 5.200 280,819 -0.21(-3.88%)
Aug 14, 2020 5.250 5.505 5.180 5.410 238,700 +0.17(+3.24%)
Aug 13, 2020 5.300 5.460 5.150 5.240 340,276 -0.06(-1.13%)
Aug 12, 2020 5.230 5.430 5.020 5.300 325,894 +0.12(+2.32%)
Aug 11, 2020 5.150 5.530 5.150 5.180 423,357 -0.18(-3.36%)
Aug 10, 2020 6.360 6.490 5.050 5.360 977,506 -0.99(-15.59%)
Aug 07, 2020 6.650 6.900 6.020 6.350 1,398,100 -2.20(-25.73%)
Aug 06, 2020 8.480 8.760 8.370 8.550 247,730 -0.01(-0.12%)
Aug 05, 2020 8.800 8.820 8.360 8.560 210,020 -0.21(-2.39%)
Aug 04, 2020 8.770 9.010 8.590 8.770 211,936 +0.07(+0.80%)
Aug 03, 2020 8.550 8.770 8.210 8.700 195,061 +0.31(+3.69%)
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%)
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.