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 (%)
Aug 31, 2022 7.420 7.420 7.090 7.300 88,831 +0.01(+0.14%)
Aug 30, 2022 7.410 7.455 7.170 7.290 82,645 -0.10(-1.35%)
Aug 29, 2022 7.010 7.520 7.010 7.390 97,612 +0.20(+2.78%)
Aug 26, 2022 8.290 8.290 7.120 7.190 205,719 -1.03(-12.53%)
Aug 25, 2022 7.890 8.290 7.890 8.220 139,924 +0.35(+4.45%)
Aug 24, 2022 7.430 7.990 7.434 7.870 90,876 +0.29(+3.83%)
Aug 23, 2022 7.270 7.700 7.270 7.580 118,945 +0.23(+3.13%)
Aug 22, 2022 7.170 7.410 7.100 7.350 107,298 -0.10(-1.34%)
Aug 19, 2022 7.800 7.800 7.270 7.450 235,298 -0.39(-4.97%)
Aug 18, 2022 7.320 7.876 7.280 7.840 223,892 +0.52(+7.10%)
Aug 17, 2022 8.500 8.535 7.260 7.320 371,645 -1.41(-16.15%)
Aug 16, 2022 9.400 9.400 8.470 8.730 326,325 -0.67(-7.13%)
Aug 15, 2022 9.000 9.410 8.900 9.400 565,416 +0.46(+5.15%)
Aug 12, 2022 6.720 8.960 6.630 8.940 1,091,342 +2.54(+39.69%)
Aug 11, 2022 6.370 6.590 6.130 6.400 164,383 +0.10(+1.59%)
Aug 10, 2022 6.200 6.390 6.172 6.300 159,591 +0.31(+5.18%)
Aug 09, 2022 6.440 6.510 5.990 5.990 116,316 -0.62(-9.38%)
Aug 08, 2022 6.640 6.800 6.417 6.610 101,236 +0.01(+0.15%)
Aug 05, 2022 6.330 6.620 6.330 6.600 76,948 +0.16(+2.48%)
Aug 04, 2022 6.590 6.600 6.590 6.440 142,093 -0.18(-2.72%)
Aug 03, 2022 6.210 6.690 6.116 6.620 162,441 +0.52(+8.52%)
Aug 02, 2022 5.910 6.315 5.820 6.100 110,652 +0.09(+1.50%)
Aug 01, 2022 6.120 6.270 5.990 6.010 69,387 -0.10(-1.64%)
Jul 29, 2022 5.840 6.220 5.800 6.110 120,370 +0.34(+5.89%)
Jul 28, 2022 5.700 5.900 5.600 5.770 102,561 +0.11(+1.94%)
Jul 27, 2022 5.310 5.680 5.304 5.660 38,912 +0.40(+7.60%)
Jul 26, 2022 5.300 5.400 5.210 5.260 42,396 -0.06(-1.13%)
Jul 25, 2022 5.370 5.380 5.222 5.320 35,880 +0.00(+0.00%)
Jul 22, 2022 5.700 5.770 5.250 5.320 94,402 -0.38(-6.67%)
Jul 21, 2022 5.890 5.959 5.480 5.700 129,896 -0.19(-3.23%)
Jul 20, 2022 5.230 5.900 5.210 5.890 215,439 +0.69(+13.27%)
Jul 19, 2022 5.040 5.240 5.040 5.200 85,502 +0.16(+3.17%)
Jul 18, 2022 5.000 5.140 5.000 5.040 73,199 +0.04(+0.80%)
Jul 15, 2022 5.000 5.010 4.910 5.000 44,536 +0.04(+0.81%)
Jul 14, 2022 4.970 4.989 4.890 4.960 26,497 +0.00(+0.00%)
Jul 13, 2022 4.760 4.980 4.710 4.960 53,135 +0.08(+1.64%)
Jul 12, 2022 4.970 5.050 4.820 4.880 45,213 -0.04(-0.81%)
Jul 11, 2022 5.260 5.260 4.910 4.920 49,513 -0.37(-6.99%)
Jul 08, 2022 5.120 5.310 4.970 5.290 74,205 +0.32(+6.44%)
Jul 07, 2022 4.950 5.140 4.900 4.970 171,467 +0.09(+1.84%)
Jul 06, 2022 5.160 5.190 4.880 4.880 61,501 -0.25(-4.87%)
Jul 05, 2022 4.930 5.155 4.890 5.130 157,077 +0.08(+1.58%)
Jul 01, 2022 5.090 5.190 4.900 5.050 122,392 -0.19(-3.63%)
Jun 30, 2022 5.150 5.290 5.030 5.240 60,654 +0.13(+2.54%)
Jun 29, 2022 5.180 5.180 5.025 5.110 45,056 -0.08(-1.54%)
Jun 28, 2022 5.700 5.700 5.150 5.190 103,158 -0.35(-6.32%)
Jun 27, 2022 5.600 5.753 5.440 5.540 53,219 -0.03(-0.54%)
Jun 24, 2022 5.450 5.785 5.450 5.570 114,744 +0.22(+4.11%)
Jun 23, 2022 5.330 5.410 5.210 5.350 40,476 +0.07(+1.33%)
Jun 22, 2022 5.250 5.410 5.234 5.280 38,236 -0.08(-1.49%)
Jun 21, 2022 5.420 5.480 5.350 5.360 51,873 +0.09(+1.71%)
Jun 17, 2022 5.220 5.370 5.210 5.270 80,038 +0.13(+2.53%)
Jun 16, 2022 5.390 5.390 5.110 5.140 108,288 -0.28(-5.17%)
Jun 15, 2022 5.300 5.540 5.280 5.420 54,440 +0.12(+2.26%)
Jun 14, 2022 5.490 5.570 5.250 5.300 66,978 -0.17(-3.11%)
Jun 13, 2022 5.470 5.610 5.260 5.470 180,721 -0.26(-4.54%)
Jun 10, 2022 5.710 5.825 5.620 5.730 107,148 -0.09(-1.55%)
Jun 09, 2022 5.980 6.030 5.800 5.820 57,807 -0.17(-2.84%)
Jun 08, 2022 6.110 6.150 5.900 5.990 71,009 -0.19(-3.07%)
Jun 07, 2022 5.990 6.220 5.920 6.180 93,421 +0.08(+1.31%)
Jun 06, 2022 6.260 6.320 6.040 6.100 92,556 -0.10(-1.61%)
Jun 03, 2022 6.250 6.310 6.020 6.200 132,807 -0.12(-1.90%)
Jun 02, 2022 6.130 6.490 6.080 6.320 257,496 +0.09(+1.44%)
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.