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 29, 2024 9.000 9.000 7.770 8.100 512,895 -1.04(-11.38%)
Feb 28, 2024 9.190 9.390 9.065 9.140 163,698 +0.02(+0.22%)
Feb 27, 2024 8.890 9.190 8.850 9.120 104,622 +0.27(+3.05%)
Feb 26, 2024 8.680 9.060 8.680 8.850 110,629 +0.09(+1.03%)
Feb 23, 2024 8.590 8.790 8.440 8.760 105,686 +0.21(+2.46%)
Feb 22, 2024 8.650 8.740 8.550 8.550 90,672 -0.04(-0.47%)
Feb 21, 2024 8.670 8.670 8.490 8.590 42,040 -0.08(-0.92%)
Feb 20, 2024 8.660 8.850 8.600 8.670 56,279 -0.07(-0.80%)
Feb 16, 2024 8.540 8.890 8.500 8.740 101,582 +0.01(+0.11%)
Feb 15, 2024 8.830 8.850 8.559 8.730 40,381 -0.04(-0.46%)
Feb 14, 2024 8.650 8.790 8.610 8.770 70,398 +0.18(+2.10%)
Feb 13, 2024 8.800 8.994 8.590 8.590 58,105 -0.37(-4.13%)
Feb 12, 2024 9.050 9.200 8.960 8.960 113,045 -0.03(-0.33%)
Feb 09, 2024 8.830 9.040 8.790 8.990 74,592 +0.19(+2.16%)
Feb 08, 2024 8.600 8.880 8.600 8.800 61,235 +0.22(+2.56%)
Feb 07, 2024 8.730 8.730 8.570 8.580 62,238 -0.08(-0.92%)
Feb 06, 2024 8.800 8.800 8.510 8.660 59,710 -0.07(-0.80%)
Feb 05, 2024 8.550 8.780 8.480 8.730 78,181 +0.15(+1.75%)
Feb 02, 2024 8.660 8.660 8.480 8.580 49,634 -0.08(-0.92%)
Feb 01, 2024 8.560 8.670 8.450 8.660 84,258 +0.12(+1.41%)
Jan 31, 2024 8.590 8.678 8.500 8.540 65,858 -0.11(-1.27%)
Jan 30, 2024 8.600 8.670 8.500 8.650 73,373 +0.03(+0.35%)
Jan 29, 2024 8.510 8.630 8.475 8.620 69,595 +0.09(+1.06%)
Jan 26, 2024 8.600 8.700 8.500 8.530 60,004 -0.11(-1.27%)
Jan 25, 2024 8.810 8.830 8.579 8.640 54,401 -0.10(-1.14%)
Jan 24, 2024 8.800 8.840 8.687 8.740 59,650 -0.05(-0.57%)
Jan 23, 2024 8.900 8.980 8.770 8.790 75,035 -0.04(-0.45%)
Jan 22, 2024 8.820 8.980 8.700 8.830 89,106 +0.10(+1.15%)
Jan 19, 2024 8.660 8.760 8.510 8.730 48,945 +0.16(+1.87%)
Jan 18, 2024 8.560 8.600 8.500 8.570 59,066 +0.09(+1.06%)
Jan 17, 2024 8.470 8.520 8.430 8.480 48,232 +0.01(+0.12%)
Jan 16, 2024 8.490 8.610 8.442 8.470 52,324 -0.07(-0.82%)
Jan 12, 2024 8.670 8.670 8.520 8.540 45,370 -0.06(-0.70%)
Jan 11, 2024 8.580 8.690 8.450 8.600 42,369 -0.02(-0.23%)
Jan 10, 2024 8.780 8.780 8.550 8.620 55,079 -0.16(-1.82%)
Jan 09, 2024 8.920 8.930 8.712 8.780 80,709 -0.14(-1.57%)
Jan 08, 2024 9.130 9.230 8.840 8.920 96,147 -0.19(-2.09%)
Jan 05, 2024 8.840 9.120 8.815 9.110 249,230 +0.25(+2.82%)
Jan 04, 2024 8.540 8.890 8.540 8.860 94,484 +0.29(+3.38%)
Jan 03, 2024 8.550 8.690 8.510 8.570 111,031 -0.17(-1.95%)
Jan 02, 2024 9.000 9.019 8.670 8.740 74,774 -0.30(-3.32%)
Dec 29, 2023 9.190 9.260 8.990 9.040 70,043 -0.19(-2.06%)
Dec 28, 2023 9.300 9.400 9.200 9.230 59,310 -0.13(-1.39%)
Dec 27, 2023 9.350 9.390 9.250 9.360 76,650 -0.02(-0.21%)
Dec 26, 2023 9.150 9.430 9.130 9.380 60,244 +0.27(+2.96%)
Dec 22, 2023 9.240 9.400 9.100 9.110 105,732 -0.09(-0.98%)
Dec 21, 2023 8.880 9.200 8.840 9.200 90,278 +0.42(+4.78%)
Dec 20, 2023 8.580 8.990 8.580 8.780 121,123 +0.15(+1.74%)
Dec 19, 2023 8.480 8.790 8.480 8.630 288,783 +0.08(+0.94%)
Dec 18, 2023 8.570 8.740 8.500 8.550 279,189 +0.15(+1.79%)
Dec 15, 2023 8.400 8.580 8.400 8.400 346,436 +0.00(+0.00%)
Dec 14, 2023 8.450 8.710 8.400 8.400 354,693 +0.00(+0.00%)
Dec 13, 2023 8.810 8.930 8.400 8.400 296,840 -0.44(-4.98%)
Dec 12, 2023 8.830 8.850 8.700 8.840 82,629 -0.06(-0.67%)
Dec 11, 2023 8.690 8.950 8.670 8.900 101,785 +0.17(+1.95%)
Dec 08, 2023 8.790 8.950 8.650 8.730 76,255 -0.08(-0.91%)
Dec 07, 2023 8.500 8.830 8.440 8.810 89,836 +0.29(+3.40%)
Dec 06, 2023 8.660 8.880 8.520 8.520 90,141 -0.12(-1.39%)
Dec 05, 2023 8.740 8.800 8.610 8.640 112,600 -0.22(-2.48%)
Dec 04, 2023 8.920 9.100 8.830 8.860 160,251 -0.11(-1.23%)
Dec 01, 2023 8.830 9.250 8.805 8.970 189,220 +0.06(+0.67%)
Nov 30, 2023 8.910 8.980 8.670 8.910 85,489 -0.07(-0.78%)
Nov 29, 2023 8.860 9.130 8.860 8.980 82,630 +0.12(+1.35%)
Nov 28, 2023 8.800 9.110 8.690 8.860 226,534 +0.03(+0.34%)
Nov 27, 2023 9.070 9.200 8.830 8.830 142,926 -0.39(-4.23%)
Nov 24, 2023 8.930 9.330 8.930 9.220 51,591 +0.29(+3.25%)
Nov 22, 2023 8.770 9.080 8.685 8.930 104,195 -0.08(-0.89%)
Nov 21, 2023 9.240 9.270 8.990 9.010 58,096 -0.29(-3.12%)
Nov 20, 2023 8.980 9.440 8.980 9.300 109,984 +0.34(+3.79%)
Nov 17, 2023 8.810 9.000 8.770 8.960 73,207 +0.12(+1.36%)
Nov 16, 2023 8.820 8.980 8.650 8.840 116,401 -0.05(-0.56%)
Nov 15, 2023 8.400 8.959 8.400 8.890 169,278 +0.30(+3.49%)
Nov 14, 2023 8.630 8.785 8.530 8.590 203,277 -0.02(-0.23%)
Nov 13, 2023 8.660 8.735 8.530 8.610 152,069 -0.14(-1.60%)
Nov 10, 2023 8.680 8.780 8.560 8.750 112,306 +0.21(+2.46%)
Nov 09, 2023 8.500 8.620 8.420 8.540 615,360 +0.03(+0.35%)
Nov 08, 2023 8.560 8.750 8.440 8.510 79,281 -0.18(-2.07%)
Nov 07, 2023 8.910 8.910 8.690 8.690 60,800 -0.14(-1.59%)
Nov 06, 2023 8.870 9.075 8.730 8.830 164,447 -0.02(-0.23%)
Nov 03, 2023 8.560 8.850 8.410 8.850 140,580 +0.49(+5.86%)
Nov 02, 2023 9.280 9.690 8.330 8.360 266,349 -1.07(-11.35%)
Nov 01, 2023 9.750 9.750 9.270 9.430 107,797 -0.24(-2.48%)
Oct 31, 2023 9.400 9.750 9.200 9.670 63,275 +0.25(+2.65%)
Oct 30, 2023 9.700 9.707 9.265 9.420 70,705 -0.25(-2.59%)
Oct 27, 2023 9.720 9.790 9.570 9.670 68,183 -0.05(-0.51%)
Oct 26, 2023 9.750 9.820 9.620 9.720 82,722 -0.08(-0.82%)
Oct 25, 2023 10.12 10.21 9.670 9.800 79,746 -0.46(-4.48%)
Oct 24, 2023 10.12 10.28 9.960 10.26 72,450 +0.08(+0.79%)
Oct 23, 2023 10.05 10.31 9.870 10.18 83,333 +0.23(+2.31%)
Oct 20, 2023 10.13 10.13 9.820 9.950 67,411 -0.20(-1.97%)
Oct 19, 2023 10.29 10.50 10.06 10.15 79,437 -0.10(-0.98%)
Oct 18, 2023 10.18 10.29 10.17 10.25 35,252 -0.04(-0.39%)
Oct 17, 2023 9.920 10.42 9.920 10.29 65,098 +0.12(+1.18%)
Oct 16, 2023 10.40 10.40 10.10 10.17 137,794 +0.05(+0.49%)
Oct 13, 2023 10.42 10.45 9.850 10.12 87,658 -0.30(-2.88%)
Oct 12, 2023 10.46 10.50 10.23 10.42 40,746 -0.03(-0.29%)
Oct 11, 2023 10.45 10.49 10.32 10.45 45,652 +0.01(+0.10%)
Oct 10, 2023 10.25 10.50 10.22 10.44 65,733 +0.25(+2.45%)
Oct 09, 2023 10.33 10.33 10.08 10.19 44,395 -0.19(-1.83%)
Oct 06, 2023 9.840 10.45 9.772 10.38 51,168 +0.54(+5.49%)
Oct 05, 2023 10.07 10.16 9.671 9.840 65,790 -0.31(-3.05%)
Oct 04, 2023 9.810 10.21 9.810 10.15 43,630 +0.34(+3.47%)
Oct 03, 2023 9.610 9.975 9.610 9.810 70,977 -0.21(-2.10%)
Oct 02, 2023 9.770 10.09 9.770 10.02 48,989 +0.19(+1.93%)
Sep 29, 2023 9.950 9.960 9.710 9.830 31,552 +0.00(+0.00%)
Sep 28, 2023 9.690 10.03 9.595 9.830 69,301 +0.17(+1.76%)
Sep 27, 2023 9.580 9.901 9.580 9.660 70,560 +0.12(+1.26%)
Sep 26, 2023 9.570 9.670 9.470 9.540 51,862 -0.10(-1.04%)
Sep 25, 2023 9.380 9.660 9.440 9.640 55,819 +0.25(+2.66%)
Sep 22, 2023 9.200 9.560 9.064 9.390 46,935 +0.19(+2.07%)
Sep 21, 2023 9.150 9.330 9.031 9.200 61,333 -0.16(-1.71%)
Sep 20, 2023 9.600 9.620 9.300 9.360 25,758 -0.24(-2.50%)
Sep 19, 2023 9.500 9.630 9.330 9.600 34,959 +0.11(+1.16%)
Sep 18, 2023 9.300 9.510 9.300 9.490 48,859 +0.17(+1.82%)
Sep 15, 2023 9.750 9.750 9.220 9.320 90,306 -0.42(-4.31%)
Sep 14, 2023 9.760 9.970 9.634 9.740 30,025 +0.03(+0.31%)
Sep 13, 2023 9.790 9.889 9.610 9.710 50,115 +0.00(+0.00%)
Sep 12, 2023 9.640 9.890 9.640 9.710 33,913 -0.01(-0.10%)
Sep 11, 2023 9.910 9.910 9.581 9.720 51,943 -0.09(-0.92%)
Sep 08, 2023 10.00 10.03 9.690 9.810 51,910 -0.11(-1.11%)
Sep 07, 2023 9.890 10.04 9.535 9.920 78,365 -0.08(-0.80%)
Sep 06, 2023 9.970 10.11 9.710 10.00 54,463 -0.04(-0.35%)
Sep 05, 2023 9.990 10.22 9.710 10.04 89,595 +0.04(+0.45%)
Sep 01, 2023 10.50 10.50 9.910 9.990 88,501 -0.42(-4.03%)
Aug 31, 2023 10.05 10.47 9.960 10.41 72,128 +0.35(+3.48%)
Aug 30, 2023 9.690 10.07 9.690 10.06 116,183 +0.35(+3.60%)
Aug 29, 2023 9.690 9.815 9.600 9.710 92,976 -0.01(-0.10%)
Aug 28, 2023 9.750 9.990 9.589 9.720 133,327 +0.00(+0.00%)
Aug 25, 2023 9.680 9.760 9.550 9.720 35,747 +0.11(+1.14%)
Aug 24, 2023 10.00 10.00 9.550 9.610 55,941 -0.38(-3.76%)
Aug 23, 2023 9.810 10.10 9.700 9.985 102,271 +0.10(+1.06%)
Aug 22, 2023 9.990 9.990 9.700 9.880 58,003 -0.12(-1.20%)
Aug 21, 2023 9.590 10.00 9.590 10.00 53,640 +0.36(+3.73%)
Aug 18, 2023 9.380 9.650 9.220 9.640 69,776 +0.26(+2.77%)
Aug 17, 2023 9.370 9.440 9.290 9.380 45,947 -0.01(-0.11%)
Aug 16, 2023 9.700 9.700 9.350 9.390 46,692 -0.31(-3.20%)
Aug 15, 2023 9.990 10.00 9.455 9.700 75,637 -0.20(-2.02%)
Aug 14, 2023 9.770 10.00 9.630 9.900 132,965 +0.10(+1.02%)
Aug 11, 2023 10.00 10.18 9.710 9.800 68,355 -0.30(-2.97%)
Aug 10, 2023 9.920 10.32 9.920 10.10 104,877 +0.18(+1.81%)
Aug 09, 2023 9.920 10.03 9.825 9.920 66,808 -0.01(-0.10%)
Aug 08, 2023 9.900 9.970 9.660 9.930 91,244 -0.17(-1.68%)
Aug 07, 2023 10.18 10.30 10.03 10.10 102,581 +0.01(+0.10%)
Aug 04, 2023 9.960 10.10 9.690 10.09 112,145 +0.17(+1.71%)
Aug 03, 2023 9.590 10.43 9.312 9.920 281,510 +0.69(+7.48%)
Aug 02, 2023 9.470 9.470 8.850 9.230 175,187 -0.29(-3.05%)
Aug 01, 2023 9.590 9.600 9.395 9.520 49,996 -0.09(-0.94%)
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 +1.55(+21.29%)
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%)
May 01, 2023 6.210 6.390 6.210 6.350 41,520 +0.13(+2.09%)
Apr 28, 2023 6.340 6.370 6.220 6.220 29,092 -0.14(-2.20%)
Apr 27, 2023 6.500 6.550 6.240 6.360 38,640 -0.01(-0.16%)
Apr 26, 2023 6.240 6.510 6.200 6.370 86,426 +0.14(+2.25%)
Apr 25, 2023 6.250 6.400 6.200 6.230 29,621 -0.08(-1.27%)
Apr 24, 2023 6.290 6.370 6.226 6.310 52,738 +0.00(+0.00%)
Apr 21, 2023 6.300 6.340 6.250 6.310 39,279 +0.02(+0.32%)
Apr 20, 2023 6.280 6.370 6.260 6.290 34,780 -0.08(-1.26%)
Apr 19, 2023 6.280 6.400 6.275 6.370 30,362 +0.06(+0.95%)
Apr 18, 2023 6.370 6.390 6.300 6.310 28,800 -0.06(-0.94%)
Apr 17, 2023 6.410 6.470 6.360 6.370 37,157 -0.09(-1.39%)
Apr 14, 2023 6.390 6.480 6.390 6.460 33,323 +0.02(+0.31%)
Apr 13, 2023 6.410 6.557 6.380 6.440 30,351 +0.01(+0.16%)
Apr 12, 2023 6.410 6.500 6.320 6.430 34,617 +0.05(+0.78%)
Apr 11, 2023 6.490 6.590 6.310 6.380 53,649 -0.12(-1.85%)
Apr 10, 2023 6.510 6.590 6.470 6.500 40,521 -0.12(-1.81%)
Apr 06, 2023 6.510 6.660 6.510 6.620 21,065 +0.09(+1.38%)
Apr 05, 2023 6.500 6.580 6.380 6.530 28,026 -0.08(-1.21%)
Apr 04, 2023 6.620 6.690 6.550 6.610 33,790 -0.09(-1.34%)
Apr 03, 2023 6.760 6.850 6.650 6.700 38,374 -0.11(-1.62%)
Mar 31, 2023 6.700 6.915 6.700 6.810 40,910 +0.10(+1.49%)
Mar 30, 2023 6.930 6.970 6.650 6.710 62,358 -0.10(-1.47%)
Mar 29, 2023 6.590 6.870 6.590 6.810 37,275 +0.27(+4.13%)
Mar 28, 2023 6.550 6.660 6.411 6.540 37,430 -0.06(-0.91%)
Mar 27, 2023 6.390 6.660 6.390 6.600 38,882 +0.22(+3.45%)
Mar 24, 2023 6.580 6.700 6.360 6.380 33,867 -0.31(-4.63%)
Mar 23, 2023 6.380 6.750 6.300 6.690 62,222 +0.40(+6.36%)
Mar 22, 2023 6.430 6.600 6.290 6.290 53,706 -0.09(-1.41%)
Mar 21, 2023 6.370 6.540 6.260 6.380 37,484 +0.09(+1.43%)
Mar 20, 2023 6.320 6.380 6.220 6.290 36,321 -0.04(-0.63%)
Mar 17, 2023 6.250 6.480 6.200 6.330 46,782 +0.01(+0.16%)
Mar 16, 2023 6.130 6.380 6.085 6.320 60,720 +0.18(+2.93%)
Mar 15, 2023 6.050 6.210 5.900 6.140 74,461 -0.12(-1.92%)
Mar 14, 2023 6.370 6.750 6.110 6.260 72,573 +0.05(+0.81%)
Mar 13, 2023 6.030 6.410 6.020 6.210 78,746 +0.01(+0.16%)
Mar 10, 2023 6.550 6.560 6.120 6.200 69,451 -0.37(-5.63%)
Mar 09, 2023 6.690 6.950 6.540 6.570 82,478 -0.17(-2.52%)
Mar 08, 2023 6.750 6.900 6.650 6.740 58,296 -0.01(-0.15%)
Mar 07, 2023 6.740 6.780 6.603 6.750 31,366 -0.04(-0.59%)
Mar 06, 2023 7.150 7.150 6.720 6.790 60,488 -0.36(-5.03%)
Mar 03, 2023 6.920 7.250 6.770 7.150 78,992 +0.23(+3.32%)
Mar 02, 2023 6.640 7.139 6.640 6.920 71,478 -0.06(-0.86%)
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.