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 17, 2024 6.190 6.240 6.105 6.170 116,508 -0.04(-0.64%)
May 16, 2024 6.350 6.430 6.190 6.210 209,897 -0.05(-0.80%)
May 15, 2024 6.280 6.365 6.190 6.260 111,628 +0.03(+0.48%)
May 14, 2024 6.380 6.480 6.200 6.230 164,409 +0.06(+0.97%)
May 13, 2024 6.030 6.410 6.030 6.170 187,507 +0.14(+2.32%)
May 10, 2024 6.190 6.280 6.030 6.030 143,848 -0.16(-2.58%)
May 09, 2024 6.060 6.340 6.060 6.190 168,195 +0.11(+1.81%)
May 08, 2024 6.190 6.255 6.080 6.080 116,198 -0.15(-2.41%)
May 07, 2024 6.220 6.300 6.145 6.230 136,042 -0.02(-0.32%)
May 06, 2024 6.380 6.390 6.200 6.250 285,200 -0.14(-2.19%)
May 03, 2024 6.600 6.800 6.330 6.390 214,881 -0.12(-1.84%)
May 02, 2024 6.510 6.970 6.110 6.510 430,345 -0.98(-13.08%)
May 01, 2024 7.490 7.630 7.430 7.490 103,788 +0.07(+0.94%)
Apr 30, 2024 7.470 7.570 7.370 7.420 108,687 -0.06(-0.80%)
Apr 29, 2024 7.610 7.610 7.390 7.480 96,152 -0.10(-1.32%)
Apr 26, 2024 7.580 7.730 7.535 7.580 71,276 +0.10(+1.34%)
Apr 25, 2024 7.580 7.580 7.380 7.480 54,275 +0.02(+0.27%)
Apr 24, 2024 7.400 7.515 7.400 7.460 29,942 +0.09(+1.22%)
Apr 23, 2024 7.270 7.477 7.270 7.370 48,473 +0.09(+1.24%)
Apr 22, 2024 7.270 7.420 7.212 7.280 71,348 +0.01(+0.14%)
Apr 19, 2024 7.430 7.460 7.210 7.270 67,841 -0.22(-2.94%)
Apr 18, 2024 7.450 7.535 7.414 7.490 58,535 +0.04(+0.54%)
Apr 17, 2024 7.640 7.640 7.410 7.450 47,201 -0.14(-1.84%)
Apr 16, 2024 7.570 7.750 7.505 7.590 57,048 +0.02(+0.26%)
Apr 15, 2024 7.640 7.680 7.500 7.570 89,101 -0.14(-1.82%)
Apr 12, 2024 7.690 7.725 7.510 7.710 86,447 -0.03(-0.39%)
Apr 11, 2024 7.770 7.790 7.660 7.740 63,147 -0.05(-0.64%)
Apr 10, 2024 7.810 8.065 7.640 7.790 185,070 -0.14(-1.77%)
Apr 09, 2024 7.750 8.050 7.680 7.930 101,576 +0.25(+3.26%)
Apr 08, 2024 7.730 7.810 7.640 7.680 71,546 -0.03(-0.39%)
Apr 05, 2024 7.750 7.820 7.700 7.710 54,818 -0.06(-0.77%)
Apr 04, 2024 8.010 8.085 7.750 7.770 64,578 -0.13(-1.65%)
Apr 03, 2024 7.800 8.040 7.780 7.900 70,881 +0.08(+1.02%)
Apr 02, 2024 7.840 8.000 7.800 7.820 94,565 -0.17(-2.13%)
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.