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 (%)
Jun 28, 2019 6.750 7.180 6.520 6.520 153,700 -0.54(-7.65%)
Jun 27, 2019 6.990 7.230 6.990 7.060 30,903 +0.07(+1.00%)
Jun 26, 2019 6.840 7.060 6.840 6.990 15,995 +0.23(+3.40%)
Jun 25, 2019 6.870 6.940 6.760 6.760 32,318 -0.09(-1.31%)
Jun 24, 2019 7.000 7.170 6.850 6.850 26,173 -0.07(-1.01%)
Jun 21, 2019 7.080 7.080 6.800 6.920 39,400 -0.10(-1.42%)
Jun 20, 2019 7.230 7.290 7.000 7.020 45,361 -0.12(-1.68%)
Jun 19, 2019 7.590 7.680 7.140 7.140 44,333 -0.52(-6.79%)
Jun 18, 2019 7.490 7.850 7.345 7.660 146,221 +0.26(+3.51%)
Jun 17, 2019 7.140 7.475 7.140 7.400 115,535 +0.28(+3.93%)
Jun 14, 2019 7.750 7.765 6.860 7.120 125,400 -0.56(-7.29%)
Jun 13, 2019 6.750 7.733 6.750 7.680 129,676 +1.20(+18.52%)
Jun 12, 2019 6.750 6.750 6.450 6.480 27,857 -0.27(-4.00%)
Jun 11, 2019 6.220 6.760 6.170 6.750 48,635 +0.63(+10.29%)
Jun 10, 2019 6.300 6.840 5.950 6.120 76,711 -0.02(-0.33%)
Jun 07, 2019 6.840 7.030 5.635 6.140 233,400 -0.71(-10.36%)
Jun 06, 2019 6.840 6.970 6.800 6.850 25,741 -0.04(-0.58%)
Jun 05, 2019 7.090 7.090 6.800 6.890 36,968 -0.18(-2.55%)
Jun 04, 2019 6.930 7.070 6.812 7.070 41,616 +0.20(+2.91%)
Jun 03, 2019 6.870 7.680 6.800 6.870 42,395 +0.01(+0.15%)
May 31, 2019 7.000 7.350 6.800 6.860 33,400 -0.18(-2.56%)
May 30, 2019 7.070 7.210 7.000 7.040 21,604 -0.02(-0.28%)
May 29, 2019 6.860 7.130 6.860 7.060 37,129 +0.06(+0.86%)
May 28, 2019 7.010 7.460 7.000 7.000 22,655 -0.02(-0.28%)
May 24, 2019 7.090 7.320 7.020 7.020 22,900 -0.03(-0.43%)
May 23, 2019 7.010 7.130 6.851 7.050 55,983 -0.06(-0.84%)
May 22, 2019 7.200 7.282 7.000 7.110 18,060 -0.09(-1.25%)
May 21, 2019 7.510 7.510 7.150 7.200 37,838 +0.11(+1.55%)
May 20, 2019 7.160 7.230 7.000 7.090 30,551 -0.07(-0.98%)
May 17, 2019 7.150 7.230 6.930 7.160 73,000 -0.08(-1.10%)
May 16, 2019 7.190 7.580 7.150 7.240 48,405 -0.30(-3.98%)
May 15, 2019 7.670 7.910 7.450 7.540 52,055 -0.15(-1.95%)
May 14, 2019 7.050 7.690 7.050 7.690 41,339 +0.64(+9.08%)
May 13, 2019 7.200 7.210 6.900 7.050 94,907 -0.16(-2.22%)
May 10, 2019 7.570 7.670 7.000 7.210 98,900 -0.53(-6.85%)
May 09, 2019 7.510 8.369 7.200 7.740 129,048 -0.01(-0.13%)
May 08, 2019 7.750 8.200 7.700 7.750 50,494 -0.05(-0.64%)
May 07, 2019 7.960 8.230 7.620 7.800 106,464 -0.21(-2.62%)
May 06, 2019 8.020 8.190 7.870 8.010 47,199 -0.12(-1.48%)
May 03, 2019 8.080 8.280 8.000 8.130 23,300 +0.15(+1.88%)
May 02, 2019 8.660 8.660 7.980 7.980 68,710 -0.68(-7.85%)
May 01, 2019 8.480 8.890 8.390 8.660 34,341 +0.18(+2.12%)
Apr 30, 2019 8.490 8.630 8.220 8.480 38,912 -0.02(-0.24%)
Apr 29, 2019 8.570 8.590 8.240 8.500 50,896 -0.12(-1.39%)
Apr 26, 2019 8.180 8.850 8.150 8.620 56,700 +0.37(+4.48%)
Apr 25, 2019 8.350 8.360 8.105 8.250 26,460 -0.14(-1.67%)
Apr 24, 2019 8.690 8.690 8.200 8.390 51,866 -0.32(-3.67%)
Apr 23, 2019 9.050 9.160 8.620 8.710 65,283 -0.34(-3.76%)
Apr 22, 2019 9.220 9.220 9.000 9.050 58,400 -0.19(-2.06%)
Apr 18, 2019 8.960 9.240 8.885 9.240 111,100 +0.32(+3.59%)
Apr 17, 2019 9.090 9.090 8.800 8.920 64,253 +0.03(+0.34%)
Apr 16, 2019 8.690 9.120 8.650 8.890 134,527 +0.30(+3.49%)
Apr 15, 2019 8.500 8.650 8.410 8.590 59,923 +0.19(+2.26%)
Apr 12, 2019 8.600 8.623 8.400 8.400 72,000 -0.04(-0.47%)
Apr 11, 2019 8.070 8.450 8.060 8.440 60,210 +0.40(+4.98%)
Apr 10, 2019 7.990 8.120 7.949 8.040 55,326 +0.09(+1.13%)
Apr 09, 2019 7.990 7.990 7.800 7.950 38,258 +0.00(+0.00%)
Apr 08, 2019 7.940 7.960 7.795 7.950 40,061 +0.03(+0.38%)
Apr 05, 2019 7.910 7.930 7.820 7.920 40,400 +0.07(+0.89%)
Apr 04, 2019 7.620 7.867 7.600 7.850 51,669 +0.23(+3.02%)
Apr 03, 2019 7.630 7.780 7.540 7.620 60,749 +0.05(+0.66%)
Apr 02, 2019 7.740 7.762 7.389 7.570 43,722 -0.12(-1.56%)
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.