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 (%)
May 29, 2020 5.890 6.070 5.700 5.890 142,100 -0.13(-2.16%)
May 28, 2020 6.500 6.500 6.010 6.020 215,892 -0.42(-6.52%)
May 27, 2020 6.170 6.580 5.610 6.440 491,244 -0.17(-2.57%)
May 26, 2020 6.900 7.470 6.520 6.610 673,398 -0.08(-1.20%)
May 22, 2020 6.610 6.890 6.400 6.690 232,800 +0.05(+0.75%)
May 21, 2020 6.450 6.720 6.250 6.640 180,249 +0.16(+2.47%)
May 20, 2020 6.150 6.580 6.150 6.480 216,462 +0.37(+6.06%)
May 19, 2020 6.590 6.670 6.060 6.110 264,272 -0.38(-5.86%)
May 18, 2020 5.740 6.600 5.680 6.490 673,440 +0.94(+16.94%)
May 15, 2020 5.700 5.750 5.510 5.550 203,100 -0.15(-2.63%)
May 14, 2020 5.080 5.800 4.860 5.700 273,538 +0.39(+7.34%)
May 13, 2020 5.710 5.780 5.010 5.310 500,466 -0.36(-6.35%)
May 12, 2020 5.770 6.150 5.550 5.670 703,790 -0.07(-1.22%)
May 11, 2020 4.710 5.900 4.640 5.740 2,398,765 +0.88(+18.11%)
May 08, 2020 4.000 5.720 4.000 4.860 20,904,700 +1.66(+51.88%)
May 07, 2020 3.240 3.470 3.160 3.200 84,950 +0.02(+0.63%)
May 06, 2020 3.280 3.450 3.150 3.180 94,174 -0.13(-3.93%)
May 05, 2020 3.400 3.480 3.260 3.310 71,577 -0.08(-2.36%)
May 04, 2020 3.240 3.450 3.205 3.390 75,036 +0.15(+4.63%)
May 01, 2020 3.610 3.760 3.100 3.240 261,200 -0.53(-14.06%)
Apr 30, 2020 2.950 3.900 2.870 3.770 439,774 +0.82(+27.80%)
Apr 29, 2020 2.750 3.000 2.690 2.950 341,890 +0.26(+9.67%)
Apr 28, 2020 2.700 2.720 2.590 2.690 96,234 -0.01(-0.37%)
Apr 27, 2020 2.720 2.790 2.680 2.700 115,255 +0.00(+0.00%)
Apr 24, 2020 2.680 2.720 2.580 2.700 97,400 +0.05(+1.89%)
Apr 23, 2020 2.520 2.710 2.520 2.650 73,286 +0.10(+3.92%)
Apr 22, 2020 2.650 2.730 2.520 2.550 72,755 -0.07(-2.67%)
Apr 21, 2020 2.680 2.750 2.560 2.620 70,867 -0.06(-2.24%)
Apr 20, 2020 2.700 2.960 2.610 2.680 209,553 -0.02(-0.74%)
Apr 17, 2020 2.650 2.940 2.645 2.700 330,900 +0.10(+3.85%)
Apr 16, 2020 2.690 2.710 2.560 2.600 45,579 -0.05(-1.89%)
Apr 15, 2020 2.700 2.720 2.490 2.650 106,453 -0.05(-1.85%)
Apr 14, 2020 2.760 2.760 2.520 2.700 110,959 +0.04(+1.50%)
Apr 13, 2020 2.640 2.760 2.540 2.660 130,893 +0.04(+1.53%)
Apr 09, 2020 2.550 2.730 2.510 2.620 231,800 +0.08(+3.15%)
Apr 08, 2020 2.570 2.580 2.460 2.540 132,414 -0.02(-0.78%)
Apr 07, 2020 2.750 2.790 2.530 2.560 83,122 -0.12(-4.48%)
Apr 06, 2020 2.570 2.730 2.520 2.680 106,553 +0.20(+8.06%)
Apr 03, 2020 2.500 2.670 2.390 2.480 80,700 +0.03(+1.22%)
Apr 02, 2020 2.220 2.520 2.220 2.450 74,749 +0.24(+10.86%)
Apr 01, 2020 2.590 2.590 2.210 2.210 90,022 -0.41(-15.65%)
Mar 31, 2020 2.530 2.718 2.510 2.620 89,467 +0.00(+0.00%)
Mar 30, 2020 2.870 2.900 2.500 2.620 106,231 -0.31(-10.58%)
Mar 27, 2020 2.960 2.990 2.600 2.930 85,100 -0.07(-2.33%)
Mar 26, 2020 2.470 3.000 2.350 3.000 159,769 +0.50(+20.00%)
Mar 25, 2020 2.230 2.500 2.000 2.500 152,393 +0.27(+12.11%)
Mar 24, 2020 2.270 2.380 2.170 2.230 141,056 +0.06(+2.76%)
Mar 23, 2020 2.350 2.370 2.130 2.170 185,224 -0.21(-8.82%)
Mar 20, 2020 2.500 2.530 2.300 2.380 119,800 -0.02(-1.04%)
Mar 19, 2020 2.290 2.600 2.290 2.405 85,904 +0.10(+4.57%)
Mar 18, 2020 2.420 2.490 2.250 2.300 174,021 -0.29(-11.20%)
Mar 17, 2020 2.560 2.830 2.500 2.590 363,485 +0.05(+1.97%)
Mar 16, 2020 2.490 2.650 2.400 2.540 181,056 -0.01(-0.39%)
Mar 13, 2020 2.750 2.950 2.500 2.550 417,900 -0.09(-3.41%)
Mar 12, 2020 2.010 3.250 1.910 2.640 1,475,644 +0.39(+17.33%)
Mar 11, 2020 2.300 2.360 2.180 2.250 162,806 -0.08(-3.43%)
Mar 10, 2020 2.340 2.420 2.200 2.330 148,634 -0.01(-0.43%)
Mar 09, 2020 1.890 2.445 1.750 2.340 446,516 -0.18(-7.14%)
Mar 06, 2020 3.300 3.470 2.300 2.520 586,100 -0.86(-25.44%)
Mar 05, 2020 3.750 3.790 3.360 3.380 110,393 -0.39(-10.34%)
Mar 04, 2020 3.690 3.800 3.610 3.770 88,791 +0.12(+3.29%)
Mar 03, 2020 3.820 3.820 3.460 3.650 167,252 -0.05(-1.35%)
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.