Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everspin Technologies Inc (NQ: MRAM )

6.050 +0.090 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 30, 2016 8.290 8.290 8.290 0 +0.91(+12.33%)
Dec 29, 2016 7.400 7.400 7.310 7.380 115,548 +0.10(+1.37%)
Dec 28, 2016 7.500 7.500 7.280 7.280 27,964 -0.01(-0.14%)
Dec 27, 2016 7.340 7.340 7.130 7.290 14,816 -0.04(-0.55%)
Dec 23, 2016 7.330 7.330 7.330 0 -0.02(-0.27%)
Dec 22, 2016 7.070 7.350 7.070 7.350 73,993 +0.28(+3.96%)
Dec 21, 2016 7.120 7.340 7.060 7.070 71,395 -0.02(-0.28%)
Dec 20, 2016 6.940 7.234 6.940 7.090 74,551 +0.18(+2.60%)
Dec 19, 2016 6.770 7.135 6.770 6.910 38,474 +0.28(+4.22%)
Dec 16, 2016 7.200 7.435 6.630 6.630 158,172 -0.54(-7.53%)
Dec 15, 2016 7.400 7.440 7.150 7.170 26,721 -0.08(-1.10%)
Dec 14, 2016 7.390 7.415 7.150 7.250 26,658 -0.19(-2.55%)
Dec 13, 2016 7.450 7.450 7.360 7.440 44,335 +0.00(+0.00%)
Dec 12, 2016 7.340 7.739 7.340 7.440 96,744 +0.10(+1.36%)
Dec 09, 2016 7.350 7.350 7.200 7.340 21,051 -0.01(-0.14%)
Dec 08, 2016 7.350 7.480 7.250 7.350 30,762 +0.00(+0.00%)
Dec 07, 2016 7.280 7.500 7.280 7.350 28,961 +0.05(+0.68%)
Dec 06, 2016 7.450 7.450 7.220 7.300 100,706 -0.09(-1.22%)
Dec 05, 2016 7.440 7.640 7.170 7.390 42,079 +0.02(+0.27%)
Dec 02, 2016 7.500 7.500 7.210 7.370 28,186 -0.13(-1.73%)
Dec 01, 2016 7.350 7.590 7.300 7.500 22,879 +0.16(+2.18%)
Nov 30, 2016 7.280 7.400 7.200 7.340 8,254 +0.01(+0.14%)
Nov 29, 2016 7.170 7.330 7.150 7.330 21,103 +0.10(+1.38%)
Nov 28, 2016 7.170 7.240 7.000 7.230 18,361 -0.06(-0.82%)
Nov 25, 2016 7.070 7.290 7.070 7.290 9,535 +0.22(+3.11%)
Nov 23, 2016 7.070 7.070 7.070 0 -0.16(-2.21%)
Nov 22, 2016 7.200 7.250 7.150 7.230 27,006 +0.01(+0.14%)
Nov 21, 2016 7.190 7.220 7.000 7.220 36,604 +0.02(+0.28%)
Nov 18, 2016 7.480 7.480 6.800 7.200 30,812 +0.34(+4.96%)
Nov 17, 2016 7.040 7.040 6.860 6.860 22,781 -0.10(-1.44%)
Nov 16, 2016 7.200 7.528 6.950 6.960 17,634 +0.05(+0.72%)
Nov 15, 2016 7.490 7.600 6.810 6.910 33,890 -0.02(-0.29%)
Nov 14, 2016 6.800 7.165 6.772 6.930 36,062 +0.13(+1.91%)
Nov 11, 2016 7.000 7.000 6.800 6.800 9,735 -0.23(-3.27%)
Nov 10, 2016 7.250 7.250 6.900 7.030 9,626 +0.11(+1.59%)
Nov 09, 2016 6.980 7.250 6.980 6.920 13,190 -0.12(-1.70%)
Nov 08, 2016 6.870 7.190 6.750 7.040 19,299 +0.20(+2.92%)
Nov 07, 2016 7.250 7.250 6.750 6.840 23,995 -0.03(-0.44%)
Nov 04, 2016 6.930 7.000 6.470 6.870 44,340 +0.28(+4.25%)
Nov 03, 2016 7.200 7.200 6.450 6.590 68,403 -0.39(-5.59%)
Nov 02, 2016 7.420 7.420 6.750 6.980 54,118 -0.27(-3.72%)
Nov 01, 2016 6.400 7.300 6.400 7.250 19,043 +0.59(+8.86%)
Oct 31, 2016 6.880 6.900 6.590 6.660 39,632 -0.16(-2.35%)
Oct 28, 2016 7.510 7.520 6.590 6.820 55,283 -0.68(-9.07%)
Oct 27, 2016 7.300 7.650 6.860 7.500 275,304 +0.14(+1.90%)
Oct 26, 2016 6.290 7.360 6.260 7.360 98,200 +1.03(+16.27%)
Oct 25, 2016 6.460 6.693 6.250 6.330 57,110 -0.13(-2.01%)
Oct 24, 2016 6.540 6.590 6.430 6.460 19,128 -0.04(-0.62%)
Oct 21, 2016 6.510 6.650 6.450 6.500 90,505 -0.11(-1.66%)
Oct 20, 2016 6.410 6.680 6.410 6.610 49,378 +0.05(+0.76%)
Oct 19, 2016 6.750 6.750 6.400 6.560 22,002 -0.06(-0.91%)
Oct 18, 2016 6.750 6.750 6.400 6.620 82,104 -0.07(-1.05%)
Oct 17, 2016 6.650 6.690 6.250 6.690 162,170 +0.19(+2.92%)
Oct 14, 2016 6.580 6.800 6.280 6.500 115,255 -0.28(-4.13%)
Oct 13, 2016 7.500 7.628 6.150 6.780 145,423 -0.72(-9.60%)
Oct 12, 2016 7.500 7.590 7.500 7.500 98,964 +0.00(+0.00%)
Oct 11, 2016 8.000 8.140 7.450 7.500 282,406 -0.50(-6.25%)
Oct 10, 2016 8.000 8.377 8.000 8.000 267,572 -0.02(-0.25%)
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.