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 (%)
Mar 29, 2019 7.380 7.730 7.310 7.660 53,000 +0.34(+4.64%)
Mar 28, 2019 7.130 7.420 7.030 7.320 52,876 +0.15(+2.09%)
Mar 27, 2019 7.120 7.190 6.900 7.170 116,965 +0.04(+0.56%)
Mar 26, 2019 7.200 7.620 7.110 7.130 154,013 +0.02(+0.28%)
Mar 25, 2019 7.380 7.430 7.110 7.110 76,790 -0.31(-4.18%)
Mar 22, 2019 7.600 7.795 7.420 7.420 110,500 -0.20(-2.62%)
Mar 21, 2019 7.600 7.841 7.600 7.620 84,739 -0.11(-1.42%)
Mar 20, 2019 7.910 8.086 7.730 7.730 56,385 -0.19(-2.40%)
Mar 19, 2019 7.990 8.020 7.690 7.920 62,319 -0.05(-0.63%)
Mar 18, 2019 8.060 8.370 7.560 7.970 144,665 -0.24(-2.92%)
Mar 15, 2019 7.520 8.534 7.500 8.210 492,100 -0.18(-2.15%)
Mar 14, 2019 8.450 8.650 8.190 8.390 206,112 -0.01(-0.12%)
Mar 13, 2019 8.400 8.600 8.330 8.400 64,688 +0.03(+0.36%)
Mar 12, 2019 8.450 8.520 8.330 8.370 77,354 +0.01(+0.12%)
Mar 11, 2019 8.470 8.560 8.200 8.360 129,608 +0.04(+0.48%)
Mar 08, 2019 8.140 8.735 8.140 8.320 88,200 +0.18(+2.21%)
Mar 07, 2019 8.470 8.470 8.140 8.140 78,466 -0.33(-3.90%)
Mar 06, 2019 8.656 8.725 8.400 8.470 120,015 -0.28(-3.20%)
Mar 05, 2019 9.040 9.050 8.624 8.750 93,392 -0.25(-2.78%)
Mar 04, 2019 9.140 9.255 8.840 9.000 67,637 -0.14(-1.53%)
Mar 01, 2019 9.000 9.330 8.950 9.140 64,200 -0.02(-0.22%)
Feb 28, 2019 9.210 9.410 9.070 9.160 80,537 -0.32(-3.38%)
Feb 27, 2019 9.510 9.720 9.260 9.480 121,423 -0.04(-0.42%)
Feb 26, 2019 9.210 9.830 8.810 9.520 200,998 +0.57(+6.37%)
Feb 25, 2019 9.090 9.219 8.667 8.950 154,476 +0.21(+2.40%)
Feb 22, 2019 8.450 8.920 8.450 8.740 130,100 +0.02(+0.23%)
Feb 21, 2019 8.640 8.890 8.141 8.720 180,342 -0.13(-1.47%)
Feb 20, 2019 8.140 8.920 7.939 8.850 815,155 +1.42(+19.11%)
Feb 19, 2019 6.150 7.490 6.150 7.430 475,517 +1.18(+18.88%)
Feb 15, 2019 6.210 6.290 6.130 6.250 10,400 +0.04(+0.64%)
Feb 14, 2019 5.910 6.300 5.910 6.210 13,199 +0.26(+4.37%)
Feb 13, 2019 6.080 6.360 5.900 5.950 28,383 -0.05(-0.83%)
Feb 12, 2019 6.430 6.540 5.930 6.000 48,620 -0.35(-5.51%)
Feb 11, 2019 6.510 6.550 6.350 6.350 29,641 -0.24(-3.64%)
Feb 08, 2019 6.800 6.890 6.570 6.590 21,100 -0.17(-2.51%)
Feb 07, 2019 6.920 6.930 6.690 6.760 7,378 -0.14(-2.03%)
Feb 06, 2019 6.780 6.950 6.660 6.900 23,044 +0.10(+1.47%)
Feb 05, 2019 6.840 6.850 6.563 6.800 3,133 +0.04(+0.59%)
Feb 04, 2019 6.870 6.890 6.601 6.760 29,782 -0.11(-1.60%)
Feb 01, 2019 6.880 6.920 6.850 6.870 8,500 +0.00(+0.00%)
Jan 31, 2019 6.710 6.990 6.660 6.870 25,896 -0.01(-0.15%)
Jan 30, 2019 6.720 6.880 6.690 6.880 20,180 +0.12(+1.85%)
Jan 29, 2019 6.570 6.755 6.500 6.755 18,196 +0.14(+2.19%)
Jan 28, 2019 6.740 6.790 6.552 6.610 12,579 -0.28(-4.06%)
Jan 25, 2019 6.650 6.925 6.495 6.890 18,500 +0.33(+5.03%)
Jan 24, 2019 6.400 6.770 6.400 6.560 18,558 +0.20(+3.14%)
Jan 23, 2019 6.410 6.510 6.310 6.360 6,429 +0.05(+0.79%)
Jan 22, 2019 6.540 6.760 6.310 6.310 17,086 -0.26(-3.96%)
Jan 18, 2019 6.740 6.930 6.400 6.570 31,600 -0.05(-0.76%)
Jan 17, 2019 6.720 6.926 6.600 6.620 12,135 -0.07(-1.07%)
Jan 16, 2019 6.540 6.880 6.382 6.691 15,187 +0.20(+3.10%)
Jan 15, 2019 6.360 6.590 6.323 6.490 22,275 +0.13(+2.04%)
Jan 14, 2019 6.170 6.380 6.170 6.360 16,104 +0.20(+3.25%)
Jan 11, 2019 6.020 6.480 5.930 6.160 21,700 +0.04(+0.65%)
Jan 10, 2019 6.240 6.349 5.946 6.120 24,431 -0.10(-1.61%)
Jan 09, 2019 6.160 6.400 6.030 6.220 15,357 +0.12(+1.97%)
Jan 08, 2019 6.200 6.271 5.930 6.100 16,677 +0.05(+0.83%)
Jan 07, 2019 5.910 6.210 5.680 6.050 33,005 +0.23(+3.95%)
Jan 04, 2019 5.730 5.970 5.700 5.820 38,100 +0.10(+1.75%)
Jan 03, 2019 5.680 6.090 5.605 5.720 22,321 +0.01(+0.18%)
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.