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 (%)
May 31, 2018 7.710 7.950 7.550 7.670 110,722 +0.00(+0.00%)
May 30, 2018 7.990 7.990 7.610 7.670 208,078 -0.32(-4.01%)
May 29, 2018 8.000 8.100 7.900 7.990 68,283 -0.05(-0.62%)
May 25, 2018 8.040 8.040 8.040 0 +0.11(+1.39%)
May 24, 2018 7.800 8.110 7.671 7.930 151,561 +0.08(+1.02%)
May 23, 2018 7.970 8.079 7.708 7.850 134,456 -0.15(-1.88%)
May 22, 2018 8.270 8.300 7.850 8.000 96,924 -0.16(-1.96%)
May 21, 2018 8.780 9.000 8.080 8.160 172,501 -0.48(-5.56%)
May 18, 2018 8.460 8.750 8.460 8.640 65,273 +0.05(+0.58%)
May 17, 2018 8.500 8.750 8.380 8.590 114,684 -0.05(-0.58%)
May 16, 2018 8.740 8.790 8.380 8.640 77,342 -0.17(-1.93%)
May 15, 2018 8.630 8.830 8.523 8.810 59,419 +0.00(+0.00%)
May 14, 2018 8.730 8.930 8.530 8.810 96,281 +0.23(+2.68%)
May 11, 2018 8.760 8.965 8.315 8.580 189,134 -0.36(-4.03%)
May 10, 2018 8.820 9.730 8.780 8.940 892,977 +1.52(+20.49%)
May 09, 2018 7.380 7.600 7.300 7.420 73,916 +0.02(+0.27%)
May 08, 2018 7.130 7.400 7.065 7.400 57,604 +0.13(+1.79%)
May 07, 2018 7.300 7.430 7.210 7.270 59,451 -0.02(-0.27%)
May 04, 2018 6.980 7.600 6.980 7.290 134,515 +0.19(+2.68%)
May 03, 2018 7.010 7.300 7.000 7.100 44,443 +0.18(+2.60%)
May 02, 2018 7.190 7.410 6.860 6.920 114,146 -0.01(-0.14%)
May 01, 2018 6.900 6.970 6.680 6.930 108,911 +0.10(+1.46%)
Apr 30, 2018 7.250 7.490 6.750 6.830 127,608 -0.47(-6.44%)
Apr 27, 2018 7.520 7.556 7.300 7.300 29,796 -0.09(-1.22%)
Apr 26, 2018 7.370 7.890 7.310 7.390 27,640 +0.04(+0.54%)
Apr 25, 2018 7.420 7.490 7.300 7.350 35,377 -0.04(-0.54%)
Apr 24, 2018 7.950 7.970 7.390 7.390 64,620 -0.50(-6.34%)
Apr 23, 2018 7.670 7.920 7.670 7.890 13,586 +0.28(+3.68%)
Apr 20, 2018 7.890 7.890 7.600 7.610 18,981 -0.31(-3.91%)
Apr 19, 2018 8.210 8.228 7.635 7.920 60,301 -0.37(-4.46%)
Apr 18, 2018 8.380 8.500 8.260 8.290 47,914 -0.02(-0.25%)
Apr 17, 2018 8.320 8.500 8.303 8.311 51,317 +0.01(+0.13%)
Apr 16, 2018 8.290 8.300 8.060 8.300 28,453 +0.15(+1.78%)
Apr 13, 2018 8.040 8.349 7.900 8.155 46,654 +0.13(+1.68%)
Apr 12, 2018 7.680 8.070 7.610 8.020 42,519 +0.36(+4.70%)
Apr 11, 2018 7.750 7.920 7.570 7.660 23,915 -0.09(-1.16%)
Apr 10, 2018 7.800 7.800 7.440 7.750 37,910 +0.15(+1.97%)
Apr 09, 2018 7.460 7.830 7.290 7.600 60,912 +0.21(+2.84%)
Apr 06, 2018 7.660 7.705 7.220 7.390 43,151 -0.34(-4.40%)
Apr 05, 2018 7.790 7.970 7.665 7.730 44,911 +0.09(+1.18%)
Apr 04, 2018 7.250 7.710 7.150 7.640 65,881 +0.23(+3.10%)
Apr 03, 2018 7.210 7.440 6.960 7.410 59,427 +0.27(+3.78%)
Apr 02, 2018 7.440 7.470 6.940 7.140 87,314 -0.41(-5.43%)
Mar 29, 2018 7.550 7.550 7.550 0 +0.08(+1.07%)
Mar 28, 2018 7.320 7.590 7.250 7.470 54,034 +0.06(+0.81%)
Mar 27, 2018 7.835 7.930 7.270 7.410 70,127 -0.34(-4.39%)
Mar 26, 2018 7.770 7.895 7.351 7.750 120,721 +0.19(+2.51%)
Mar 23, 2018 7.700 7.750 7.430 7.560 75,444 -0.06(-0.79%)
Mar 22, 2018 7.920 8.067 7.550 7.620 158,051 -0.49(-6.04%)
Mar 21, 2018 8.020 8.279 7.960 8.110 74,768 +0.01(+0.12%)
Mar 20, 2018 8.450 8.474 8.010 8.100 85,886 -0.36(-4.26%)
Mar 19, 2018 8.020 8.520 7.900 8.460 148,687 +0.54(+6.82%)
Mar 16, 2018 8.980 8.980 7.520 7.920 476,129 -1.09(-12.10%)
Mar 15, 2018 9.370 9.370 8.830 9.010 81,884 -0.27(-2.91%)
Mar 14, 2018 9.160 9.320 8.900 9.280 102,468 +0.16(+1.75%)
Mar 13, 2018 9.380 9.460 9.000 9.120 128,056 -0.23(-2.46%)
Mar 12, 2018 9.390 9.570 9.210 9.350 117,825 +0.05(+0.54%)
Mar 09, 2018 8.730 9.500 8.508 9.300 128,417 +0.37(+4.14%)
Mar 08, 2018 9.090 9.250 8.471 8.930 92,342 -0.16(-1.76%)
Mar 07, 2018 8.130 9.219 8.100 9.090 253,313 +0.86(+10.45%)
Mar 06, 2018 7.890 8.325 7.890 8.230 144,432 +0.40(+5.11%)
Mar 05, 2018 7.600 7.900 7.580 7.830 92,698 +0.27(+3.57%)
Mar 02, 2018 7.250 7.620 7.000 7.560 83,104 +0.24(+3.28%)
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.