Skip to main content

Everspin Technologies Inc (NQ: MRAM )

6.450 -0.100 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 6.510 6.510 6.300 6.450 127,156 -0.10(-1.53%)
Dec 11, 2024 6.550 6.645 6.428 6.550 151,398 +0.08(+1.24%)
Dec 10, 2024 6.510 6.640 6.276 6.470 166,806 +0.08(+1.25%)
Dec 09, 2024 6.150 6.440 6.100 6.390 218,778 +0.29(+4.75%)
Dec 06, 2024 6.140 6.220 6.070 6.100 82,179 +0.01(+0.16%)
Dec 05, 2024 6.110 6.200 6.050 6.090 131,920 -0.04(-0.65%)
Dec 04, 2024 6.170 6.200 6.043 6.130 79,336 -0.04(-0.65%)
Dec 03, 2024 6.290 6.290 6.140 6.170 54,335 -0.10(-1.59%)
Dec 02, 2024 6.150 6.310 6.090 6.270 82,507 +0.13(+2.12%)
Nov 29, 2024 6.080 6.170 6.070 6.140 40,976 +0.04(+0.66%)
Nov 27, 2024 6.140 6.250 6.000 6.100 68,613 -0.01(-0.16%)
Nov 26, 2024 6.160 6.160 6.030 6.110 60,783 -0.03(-0.49%)
Nov 25, 2024 6.360 6.428 6.140 6.140 92,085 -0.22(-3.46%)
Nov 22, 2024 6.080 6.360 6.068 6.360 91,943 +0.28(+4.61%)
Nov 21, 2024 6.090 6.167 5.980 6.080 129,552 +0.04(+0.66%)
Nov 20, 2024 5.950 6.080 5.950 6.040 136,953 +0.10(+1.68%)
Nov 19, 2024 5.880 6.010 5.842 5.940 94,591 +0.04(+0.68%)
Nov 18, 2024 5.900 5.934 5.843 5.900 81,049 +0.03(+0.51%)
Nov 15, 2024 5.870 5.900 5.830 5.870 107,058 +0.00(+0.00%)
Nov 14, 2024 5.870 5.960 5.780 5.870 61,286 +0.00(+0.00%)
Nov 13, 2024 5.970 5.970 5.830 5.870 72,645 -0.10(-1.68%)
Nov 12, 2024 6.030 6.160 5.870 5.970 112,722 -0.04(-0.67%)
Nov 11, 2024 6.230 6.230 5.880 6.010 168,617 -0.19(-3.06%)
Nov 08, 2024 6.070 6.200 5.870 6.200 197,286 +0.09(+1.47%)
Nov 07, 2024 6.210 6.250 6.081 6.110 114,916 -0.10(-1.61%)
Nov 06, 2024 6.000 6.320 5.890 6.210 347,020 +0.37(+6.34%)
Nov 05, 2024 5.830 5.920 5.812 5.840 114,537 +0.03(+0.52%)
Nov 04, 2024 5.850 5.940 5.750 5.810 95,135 -0.06(-1.02%)
Nov 01, 2024 6.180 6.190 5.870 5.870 151,534 -0.31(-5.02%)
Oct 31, 2024 7.000 7.000 6.180 6.180 166,304 -0.64(-9.38%)
Oct 30, 2024 6.680 6.820 6.600 6.820 143,975 +0.13(+1.94%)
Oct 29, 2024 6.570 6.710 6.480 6.690 87,398 +0.18(+2.76%)
Oct 28, 2024 6.440 6.590 6.430 6.510 63,130 +0.14(+2.20%)
Oct 25, 2024 6.090 6.405 6.090 6.370 66,730 +0.35(+5.81%)
Oct 24, 2024 6.100 6.170 6.010 6.020 31,719 -0.05(-0.82%)
Oct 23, 2024 6.030 6.070 5.910 6.070 76,198 +0.04(+0.66%)
Oct 22, 2024 5.950 6.070 5.880 6.030 202,042 -0.02(-0.33%)
Oct 21, 2024 6.250 6.250 5.970 6.050 76,533 -0.21(-3.35%)
Oct 18, 2024 6.320 6.380 6.200 6.260 123,759 -0.07(-1.11%)
Oct 17, 2024 6.360 6.383 6.270 6.330 62,563 +0.02(+0.32%)
Oct 16, 2024 6.350 6.500 6.260 6.310 81,158 -0.01(-0.16%)
Oct 15, 2024 6.300 6.390 6.260 6.320 73,421 -0.01(-0.16%)
Oct 14, 2024 6.360 6.400 6.270 6.330 97,965 -0.02(-0.31%)
Oct 11, 2024 6.340 6.430 6.290 6.350 48,785 +0.02(+0.32%)
Oct 10, 2024 6.300 6.370 6.250 6.330 59,181 -0.01(-0.16%)
Oct 09, 2024 6.150 6.340 6.070 6.340 84,740 +0.22(+3.59%)
Oct 08, 2024 5.960 6.240 5.865 6.120 151,608 +0.19(+3.20%)
Oct 07, 2024 5.770 5.960 5.760 5.930 69,636 +0.12(+2.07%)
Oct 04, 2024 5.950 6.010 5.770 5.810 72,156 -0.04(-0.68%)
Oct 03, 2024 5.740 5.850 5.735 5.850 69,742 +0.09(+1.56%)
Oct 02, 2024 5.540 5.840 5.540 5.760 90,798 +0.10(+1.77%)
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.