Skip to main content
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 (%)
Feb 28, 2018 7.920 7.920 7.500 7.690 73,048 -0.19(-2.41%)
Feb 27, 2018 7.850 8.020 7.830 7.880 67,028 +0.06(+0.77%)
Feb 26, 2018 7.680 7.990 7.680 7.820 70,197 +0.22(+2.89%)
Feb 23, 2018 7.710 7.799 7.410 7.600 187,946 -0.04(-0.52%)
Feb 22, 2018 7.630 7.899 7.620 7.640 59,758 +0.03(+0.39%)
Feb 21, 2018 7.720 7.940 7.521 7.610 104,205 -0.12(-1.55%)
Feb 20, 2018 7.500 8.065 7.498 7.730 136,920 +0.06(+0.78%)
Feb 16, 2018 7.670 7.670 7.670 0 -0.12(-1.54%)
Feb 15, 2018 7.800 7.800 7.321 7.790 91,852 +0.06(+0.78%)
Feb 14, 2018 7.690 7.900 7.200 7.730 255,342 +0.49(+6.77%)
Feb 13, 2018 7.350 7.450 6.950 7.240 139,009 -0.08(-1.09%)
Feb 12, 2018 7.270 7.490 7.000 7.320 214,344 +0.18(+2.52%)
Feb 09, 2018 7.050 7.350 6.701 7.140 244,160 +0.18(+2.59%)
Feb 08, 2018 7.500 6.400 6.960 2,065,633 -1.72(-19.82%)
Feb 07, 2018 8.640 8.790 8.410 8.680 57,325 +0.15(+1.76%)
Feb 06, 2018 8.100 8.590 8.000 8.530 136,996 -0.01(-0.12%)
Feb 05, 2018 8.370 8.800 8.350 8.540 120,086 -0.10(-1.16%)
Feb 02, 2018 8.900 8.900 8.310 8.640 151,792 -0.43(-4.74%)
Feb 01, 2018 9.440 9.620 8.925 9.070 100,710 -0.37(-3.92%)
Jan 31, 2018 9.750 9.990 9.210 9.440 207,645 -0.15(-1.56%)
Jan 30, 2018 9.540 9.700 9.490 9.590 232,048 -0.17(-1.74%)
Jan 29, 2018 10.49 10.49 9.490 9.760 234,475 -0.90(-8.44%)
Jan 26, 2018 10.35 11.48 10.15 10.66 457,454 +0.44(+4.31%)
Jan 25, 2018 9.680 10.28 9.590 10.22 175,543 +0.63(+6.57%)
Jan 24, 2018 9.590 9.869 9.300 9.590 153,085 +0.00(+0.00%)
Jan 23, 2018 9.600 9.940 9.310 9.590 163,478 -0.05(-0.52%)
Jan 22, 2018 9.910 9.990 9.310 9.640 192,698 -0.16(-1.63%)
Jan 19, 2018 10.01 10.33 9.590 9.800 574,665 -0.22(-2.20%)
Jan 18, 2018 8.220 10.64 8.220 10.02 996,768 +1.81(+22.05%)
Jan 17, 2018 8.500 8.800 8.100 8.210 229,931 -0.19(-2.26%)
Jan 16, 2018 8.410 8.600 8.180 8.400 254,889 +0.05(+0.60%)
Jan 12, 2018 8.350 8.350 8.350 0 -0.04(-0.48%)
Jan 11, 2018 8.390 8.400 8.280 8.390 104,603 -0.01(-0.12%)
Jan 10, 2018 8.250 8.400 104,266 -0.61(-6.77%)
Jan 09, 2018 9.150 9.250 8.570 9.010 199,277 -0.22(-2.38%)
Jan 08, 2018 9.710 9.838 8.500 9.230 283,999 -0.24(-2.53%)
Jan 05, 2018 7.900 9.590 7.900 9.470 466,477 +1.56(+19.72%)
Jan 04, 2018 7.750 8.110 7.660 7.910 67,681 +0.27(+3.53%)
Jan 03, 2018 7.660 7.826 7.530 7.640 74,390 +0.11(+1.46%)
Jan 02, 2018 7.500 7.590 7.500 7.530 78,605 +0.03(+0.40%)
Dec 29, 2017 7.500 7.500 7.500 0 -0.18(-2.34%)
Dec 28, 2017 7.300 8.200 7.250 7.680 257,678 +0.42(+5.79%)
Dec 27, 2017 7.050 7.310 7.020 7.260 91,879 +0.24(+3.42%)
Dec 26, 2017 7.240 7.280 7.010 7.020 79,499 -0.22(-3.04%)
Dec 22, 2017 7.380 7.520 7.210 7.240 102,407 -0.14(-1.90%)
Dec 21, 2017 7.450 7.700 7.300 7.380 88,505 +0.01(+0.14%)
Dec 20, 2017 7.600 7.760 7.350 7.370 86,802 -0.15(-1.99%)
Dec 19, 2017 7.710 7.849 7.323 7.520 171,865 -0.06(-0.79%)
Dec 18, 2017 7.250 7.860 6.730 7.580 291,467 +0.89(+13.30%)
Dec 15, 2017 6.950 6.950 6.690 6.690 159,888 -0.19(-2.76%)
Dec 14, 2017 7.000 7.100 6.860 6.880 134,111 -0.08(-1.15%)
Dec 13, 2017 7.510 7.550 6.800 6.960 320,159 -0.54(-7.20%)
Dec 12, 2017 7.550 7.550 7.450 7.500 88,047 +0.02(+0.27%)
Dec 11, 2017 8.150 8.150 7.390 7.480 144,537 -0.21(-2.73%)
Dec 08, 2017 7.590 7.830 7.460 7.690 141,746 +0.26(+3.50%)
Dec 07, 2017 7.510 7.600 7.320 7.430 94,821 -0.06(-0.80%)
Dec 06, 2017 7.650 7.670 7.470 7.490 88,433 -0.12(-1.58%)
Dec 05, 2017 7.650 7.869 7.560 7.610 117,248 +0.01(+0.13%)
Dec 04, 2017 7.800 7.820 7.251 7.600 197,540 -0.14(-1.81%)
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.