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, 2023 9.300 9.610 9.160 9.610 118,941 +0.40(+4.34%)
Jul 28, 2023 8.990 9.320 8.980 9.210 76,073 +0.16(+1.77%)
Jul 27, 2023 9.040 9.240 8.920 9.050 163,776 -0.11(-1.20%)
Jul 26, 2023 9.450 9.466 9.060 9.160 68,338 -0.34(-3.58%)
Jul 25, 2023 9.440 9.560 9.380 9.500 43,999 +0.08(+0.85%)
Jul 24, 2023 9.890 9.940 9.360 9.420 96,704 -0.53(-5.33%)
Jul 21, 2023 9.920 10.08 9.890 9.950 65,425 +0.04(+0.40%)
Jul 20, 2023 9.950 10.02 9.820 9.910 88,125 -0.04(-0.40%)
Jul 19, 2023 10.03 10.10 9.840 9.950 75,057 -0.08(-0.80%)
Jul 18, 2023 10.02 10.08 9.925 10.03 73,161 -0.05(-0.50%)
Jul 17, 2023 9.380 10.14 9.320 10.08 128,432 +0.69(+7.35%)
Jul 14, 2023 9.600 9.600 9.210 9.390 66,455 -0.16(-1.68%)
Jul 13, 2023 9.500 9.758 9.450 9.550 53,863 +0.15(+1.60%)
Jul 12, 2023 9.620 9.640 9.350 9.400 34,660 -0.07(-0.74%)
Jul 11, 2023 9.520 9.600 9.300 9.470 64,196 +0.01(+0.11%)
Jul 10, 2023 9.250 9.640 9.091 9.460 91,812 +0.20(+2.16%)
Jul 07, 2023 9.220 9.530 9.123 9.260 56,483 +0.12(+1.31%)
Jul 06, 2023 9.080 9.240 8.950 9.140 62,514 +0.03(+0.33%)
Jul 05, 2023 9.130 9.420 8.960 9.110 148,776 -0.26(-2.77%)
Jul 03, 2023 9.310 9.580 9.100 9.370 65,807 +0.16(+1.74%)
Jun 30, 2023 8.660 9.990 8.650 9.210 579,559 +0.74(+8.74%)
Jun 29, 2023 8.400 8.610 8.210 8.470 39,578 +0.09(+1.07%)
Jun 28, 2023 8.320 8.470 8.070 8.380 50,694 -0.08(-0.95%)
Jun 27, 2023 8.230 8.505 8.111 8.460 48,059 +0.26(+3.17%)
Jun 26, 2023 8.120 8.370 8.020 8.200 29,577 +0.01(+0.12%)
Jun 23, 2023 8.400 8.498 8.050 8.190 68,553 -0.34(-3.99%)
Jun 22, 2023 8.410 8.610 8.394 8.530 39,106 +0.08(+0.95%)
Jun 21, 2023 8.390 8.600 8.300 8.450 51,812 +0.01(+0.12%)
Jun 20, 2023 8.530 8.705 8.432 8.440 92,675 -0.28(-3.21%)
Jun 16, 2023 8.860 8.900 8.530 8.720 112,451 -0.11(-1.25%)
Jun 15, 2023 9.010 9.080 8.830 8.830 67,644 -0.21(-2.32%)
Jun 14, 2023 9.000 9.100 8.885 9.040 70,861 +0.09(+1.01%)
Jun 13, 2023 8.990 9.050 8.846 8.950 65,340 -0.06(-0.67%)
Jun 12, 2023 9.000 9.040 8.790 9.010 72,517 +0.11(+1.24%)
Jun 09, 2023 8.960 9.110 8.890 8.900 100,106 -0.06(-0.67%)
Jun 08, 2023 8.390 9.094 8.390 8.960 127,075 +0.51(+6.04%)
Jun 07, 2023 8.500 8.800 8.430 8.450 72,934 -0.01(-0.12%)
Jun 06, 2023 8.500 8.580 8.370 8.460 63,849 -0.06(-0.70%)
Jun 05, 2023 8.550 8.630 8.500 8.520 81,589 -0.03(-0.35%)
Jun 02, 2023 8.670 8.761 8.510 8.550 92,234 -0.14(-1.61%)
Jun 01, 2023 8.580 8.880 8.520 8.690 123,844 +0.11(+1.28%)
May 31, 2023 8.660 8.780 8.570 8.580 111,159 -0.14(-1.61%)
May 30, 2023 8.200 8.900 8.130 8.720 181,935 +0.59(+7.26%)
May 26, 2023 7.740 8.157 7.725 8.130 137,542 +0.44(+5.72%)
May 25, 2023 7.650 7.800 7.536 7.690 135,490 +0.18(+2.40%)
May 24, 2023 7.510 7.528 7.280 7.510 77,982 -0.03(-0.40%)
May 23, 2023 7.700 7.750 7.350 7.540 59,673 -0.21(-2.71%)
May 22, 2023 7.760 7.800 7.675 7.750 71,098 +0.02(+0.26%)
May 19, 2023 7.870 7.989 7.620 7.730 102,652 -0.09(-1.15%)
May 18, 2023 7.860 7.980 7.680 7.820 145,715 +0.08(+0.97%)
May 17, 2023 7.440 7.840 7.381 7.745 110,330 +0.30(+4.10%)
May 16, 2023 7.280 7.650 7.230 7.440 81,850 +0.10(+1.36%)
May 15, 2023 7.100 7.390 7.010 7.340 88,656 +0.22(+3.09%)
May 12, 2023 7.160 7.240 7.043 7.120 33,607 +0.05(+0.71%)
May 11, 2023 6.990 7.160 6.980 7.070 15,308 +0.10(+1.43%)
May 10, 2023 7.290 7.300 6.970 6.970 104,424 -0.33(-4.52%)
May 09, 2023 7.170 7.340 7.110 7.300 39,070 +0.02(+0.27%)
May 08, 2023 7.450 7.450 7.090 7.280 56,232 -0.14(-1.89%)
May 05, 2023 7.090 7.420 7.090 7.420 100,443 +0.33(+4.65%)
May 04, 2023 6.230 7.300 6.230 7.090 148,747 +0.49(+7.42%)
May 03, 2023 6.620 6.700 6.500 6.600 133,955 +0.01(+0.15%)
May 02, 2023 6.350 6.600 6.320 6.590 50,457 +0.24(+3.78%)
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.