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 (%)
Sep 30, 2021 6.660 6.690 6.430 6.480 58,714 -0.08(-1.22%)
Sep 29, 2021 6.690 7.125 6.560 6.560 244,658 -0.15(-2.24%)
Sep 28, 2021 6.770 6.840 6.580 6.710 67,158 -0.17(-2.54%)
Sep 27, 2021 6.770 6.943 6.670 6.885 78,924 +0.02(+0.36%)
Sep 24, 2021 6.760 6.920 6.700 6.860 27,792 -0.01(-0.15%)
Sep 23, 2021 6.770 6.948 6.680 6.870 83,623 +0.15(+2.23%)
Sep 22, 2021 6.380 6.750 6.280 6.720 95,125 +0.41(+6.50%)
Sep 21, 2021 6.190 6.370 6.050 6.310 75,954 +0.12(+1.94%)
Sep 20, 2021 6.250 6.340 6.051 6.190 136,959 -0.20(-3.13%)
Sep 17, 2021 6.680 6.720 6.380 6.390 102,592 -0.33(-4.91%)
Sep 16, 2021 6.610 6.750 6.610 6.720 39,032 +0.02(+0.30%)
Sep 15, 2021 6.290 6.759 6.290 6.700 133,035 +0.36(+5.68%)
Sep 14, 2021 6.530 6.570 6.280 6.340 81,321 -0.21(-3.21%)
Sep 13, 2021 6.700 6.700 6.410 6.550 101,469 -0.12(-1.80%)
Sep 10, 2021 6.710 6.745 6.600 6.670 51,655 -0.01(-0.15%)
Sep 09, 2021 6.570 6.880 6.520 6.680 90,707 +0.09(+1.37%)
Sep 08, 2021 7.090 7.140 6.520 6.590 170,694 -0.52(-7.31%)
Sep 07, 2021 7.300 7.450 6.830 7.110 183,162 -0.19(-2.60%)
Sep 03, 2021 7.430 7.540 7.165 7.300 94,099 -0.18(-2.41%)
Sep 02, 2021 6.910 7.530 6.910 7.480 159,492 +0.55(+7.94%)
Sep 01, 2021 7.300 7.390 6.840 6.930 201,098 -0.37(-5.07%)
Aug 31, 2021 7.310 7.370 6.850 7.300 231,108 -0.14(-1.88%)
Aug 30, 2021 7.000 7.609 6.940 7.440 342,499 +0.52(+7.51%)
Aug 27, 2021 6.730 7.000 6.710 6.920 370,845 +0.12(+1.76%)
Aug 26, 2021 6.010 6.850 6.010 6.800 647,952 +1.06(+18.47%)
Aug 25, 2021 5.800 5.860 5.710 5.740 88,706 +0.00(+0.00%)
Aug 24, 2021 5.850 6.030 5.740 5.740 99,723 -0.06(-1.03%)
Aug 23, 2021 5.630 5.900 5.630 5.800 81,545 +0.17(+3.02%)
Aug 20, 2021 5.730 5.730 5.630 5.630 54,812 -0.10(-1.75%)
Aug 19, 2021 5.590 5.750 5.530 5.730 110,795 +0.14(+2.50%)
Aug 18, 2021 5.450 5.720 5.380 5.590 68,638 +0.18(+3.33%)
Aug 17, 2021 5.500 5.540 5.358 5.410 65,027 -0.12(-2.17%)
Aug 16, 2021 5.740 5.807 5.490 5.530 146,319 -0.22(-3.83%)
Aug 13, 2021 5.750 5.850 5.660 5.750 102,507 +0.16(+2.86%)
Aug 12, 2021 5.520 5.601 5.430 5.590 80,561 +0.03(+0.54%)
Aug 11, 2021 5.540 5.610 5.410 5.560 50,806 -0.02(-0.36%)
Aug 10, 2021 5.740 5.750 5.540 5.580 64,412 -0.12(-2.11%)
Aug 09, 2021 5.660 5.750 5.572 5.700 58,266 +0.08(+1.42%)
Aug 06, 2021 5.590 5.700 5.520 5.620 36,102 +0.03(+0.54%)
Aug 05, 2021 5.640 5.790 5.550 5.590 63,962 -0.05(-0.89%)
Aug 04, 2021 5.630 5.690 5.588 5.640 47,552 +0.00(+0.00%)
Aug 03, 2021 5.590 5.640 5.480 5.640 45,995 +0.04(+0.71%)
Aug 02, 2021 5.850 5.850 5.560 5.600 67,377 -0.16(-2.78%)
Jul 30, 2021 5.700 5.800 5.670 5.760 30,844 +0.05(+0.88%)
Jul 29, 2021 5.650 5.820 5.600 5.710 120,395 +0.07(+1.24%)
Jul 28, 2021 5.590 5.750 5.550 5.640 36,935 +0.05(+0.89%)
Jul 27, 2021 5.620 5.640 5.420 5.590 88,085 -0.07(-1.24%)
Jul 26, 2021 5.690 5.840 5.620 5.660 44,496 -0.04(-0.70%)
Jul 23, 2021 5.720 5.720 5.530 5.700 43,983 -0.04(-0.70%)
Jul 22, 2021 5.990 5.990 5.620 5.740 91,893 -0.23(-3.85%)
Jul 21, 2021 5.630 5.980 5.590 5.970 86,781 +0.40(+7.18%)
Jul 20, 2021 5.460 5.670 5.340 5.570 81,711 +0.17(+3.15%)
Jul 19, 2021 5.290 5.449 5.200 5.400 92,170 -0.01(-0.18%)
Jul 16, 2021 5.620 5.649 5.400 5.410 41,851 -0.13(-2.35%)
Jul 15, 2021 5.670 5.670 5.420 5.540 69,697 -0.11(-1.95%)
Jul 14, 2021 5.940 5.960 5.570 5.650 97,754 -0.29(-4.88%)
Jul 13, 2021 6.030 6.070 5.850 5.940 47,985 -0.16(-2.62%)
Jul 12, 2021 5.970 6.150 5.750 6.100 107,908 +0.17(+2.87%)
Jul 09, 2021 5.790 5.990 5.710 5.930 55,270 +0.14(+2.42%)
Jul 08, 2021 5.700 5.830 5.540 5.790 106,637 -0.03(-0.52%)
Jul 07, 2021 6.040 6.160 5.740 5.820 135,349 -0.28(-4.59%)
Jul 06, 2021 6.350 6.390 6.030 6.100 130,104 -0.19(-3.02%)
Jul 02, 2021 6.290 6.350 6.110 6.290 99,045 +0.04(+0.64%)
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.