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

Everspin Technologies, Inc. - Common Stock (NQ: MRAM )

6.190 -0.190 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 6.380 6.390 6.172 6.190 98,760 -0.19(-2.98%)
Jan 08, 2025 6.500 6.500 6.319 6.380 60,068 -0.12(-1.85%)
Jan 07, 2025 6.540 6.755 6.470 6.500 92,140 -0.09(-1.37%)
Jan 06, 2025 6.530 6.710 6.530 6.590 122,438 +0.12(+1.85%)
Jan 03, 2025 6.290 6.515 6.290 6.470 106,351 +0.06(+0.94%)
Jan 02, 2025 6.430 6.540 6.340 6.410 48,203 +0.02(+0.31%)
Dec 31, 2024 6.390 0 -0.09(-1.39%)
Dec 30, 2024 6.570 6.570 6.331 6.480 87,395 -0.09(-1.37%)
Dec 27, 2024 6.490 6.625 6.410 6.570 102,800 +0.02(+0.31%)
Dec 26, 2024 6.360 6.570 6.320 6.550 108,908 +0.19(+2.99%)
Dec 24, 2024 6.340 6.370 6.260 6.360 27,842 +0.04(+0.63%)
Dec 23, 2024 6.260 6.370 6.220 6.320 103,594 +0.09(+1.44%)
Dec 20, 2024 6.280 6.325 6.080 6.230 403,105 -0.11(-1.74%)
Dec 19, 2024 6.380 6.444 6.270 6.340 218,796 -0.03(-0.47%)
Dec 18, 2024 6.230 6.683 6.190 6.370 246,365 +0.14(+2.25%)
Dec 17, 2024 6.430 6.540 6.210 6.230 109,151 -0.23(-3.56%)
Dec 16, 2024 6.650 6.650 6.300 6.460 155,916 -0.19(-2.86%)
Dec 13, 2024 6.480 6.666 6.370 6.650 104,069 +0.20(+3.10%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.