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 (%)
Oct 30, 2020 7.850 7.851 7.280 7.350 128,000 -0.56(-7.08%)
Oct 29, 2020 7.420 7.960 7.250 7.910 175,674 +0.67(+9.25%)
Oct 28, 2020 7.190 7.250 6.950 7.240 136,984 +0.05(+0.70%)
Oct 27, 2020 7.370 7.460 6.960 7.190 139,698 -0.14(-1.91%)
Oct 26, 2020 7.940 8.150 7.210 7.330 377,680 -0.46(-5.91%)
Oct 23, 2020 7.600 7.873 7.330 7.790 111,000 +0.18(+2.37%)
Oct 22, 2020 7.910 7.910 7.398 7.610 105,772 -0.20(-2.56%)
Oct 21, 2020 8.010 8.190 7.480 7.810 188,282 -0.11(-1.39%)
Oct 20, 2020 7.830 8.200 7.700 7.920 226,155 +0.29(+3.80%)
Oct 19, 2020 7.340 7.840 7.250 7.630 227,292 +0.45(+6.27%)
Oct 16, 2020 6.900 7.290 6.900 7.180 110,700 +0.31(+4.51%)
Oct 15, 2020 7.150 7.200 6.760 6.870 109,942 -0.24(-3.38%)
Oct 14, 2020 6.690 7.170 6.690 7.110 117,324 +0.24(+3.49%)
Oct 13, 2020 6.970 6.990 6.720 6.870 80,375 -0.07(-1.01%)
Oct 12, 2020 6.820 7.020 6.710 6.940 125,214 +0.24(+3.58%)
Oct 09, 2020 7.000 7.032 6.620 6.700 132,700 -0.15(-2.19%)
Oct 08, 2020 6.250 7.060 6.230 6.850 255,791 +0.70(+11.38%)
Oct 07, 2020 6.100 6.247 6.100 6.150 110,661 +0.23(+3.89%)
Oct 06, 2020 5.890 6.250 5.863 5.920 125,767 +0.03(+0.51%)
Oct 05, 2020 5.650 5.950 5.613 5.890 97,538 +0.11(+1.90%)
Oct 02, 2020 5.780 5.910 5.560 5.780 120,300 -0.11(-1.87%)
Oct 01, 2020 5.740 5.980 5.590 5.890 72,761 +0.22(+3.88%)
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%)
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.