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

Everspin Technologies Inc (NQ: MRAM )

5.960 +0.100 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2022 8.720 8.850 8.540 8.710 98,150 +0.01(+0.11%)
Mar 30, 2022 9.180 9.210 8.640 8.700 138,245 -0.50(-5.43%)
Mar 29, 2022 9.000 9.400 8.980 9.200 151,994 +0.20(+2.22%)
Mar 28, 2022 8.970 9.010 8.640 9.000 71,484 +0.09(+1.01%)
Mar 25, 2022 9.110 9.114 8.689 8.910 135,443 -0.31(-3.36%)
Mar 24, 2022 8.940 9.240 8.810 9.220 84,394 +0.40(+4.54%)
Mar 23, 2022 9.000 9.220 8.780 8.820 107,832 -0.19(-2.11%)
Mar 22, 2022 9.070 9.280 8.920 9.010 81,981 -0.01(-0.11%)
Mar 21, 2022 9.260 9.360 8.940 9.020 69,155 -0.23(-2.49%)
Mar 18, 2022 9.010 9.440 8.934 9.250 139,766 +0.09(+0.98%)
Mar 17, 2022 8.790 9.270 8.790 9.160 118,312 +0.09(+0.99%)
Mar 16, 2022 8.670 9.120 8.620 9.070 149,048 +0.57(+6.71%)
Mar 15, 2022 8.220 8.590 8.220 8.500 148,198 +0.33(+4.04%)
Mar 14, 2022 8.490 8.665 7.970 8.170 171,553 -0.37(-4.33%)
Mar 11, 2022 8.950 9.130 8.510 8.540 155,779 -0.42(-4.69%)
Mar 10, 2022 9.000 9.020 8.690 8.960 182,514 -0.20(-2.18%)
Mar 09, 2022 8.970 9.290 8.830 9.160 176,401 +0.56(+6.51%)
Mar 08, 2022 8.430 8.945 8.260 8.600 172,433 +0.19(+2.26%)
Mar 07, 2022 8.450 8.825 8.370 8.410 234,890 -0.04(-0.47%)
Mar 04, 2022 8.650 8.900 8.260 8.450 346,979 -0.35(-3.98%)
Mar 03, 2022 11.00 11.15 8.620 8.800 1,060,005 -1.30(-12.87%)
Mar 02, 2022 9.900 10.39 9.650 10.10 460,723 +0.42(+4.34%)
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.