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

Everspin Technologies Inc (NQ: MRAM )

5.640 -0.360 (-6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 23, 2024 6.000 6.000 5.630 5.640 99,767 -0.36(-6.00%)
Sep 20, 2024 5.970 6.020 5.910 6.000 300,296 +0.02(+0.33%)
Sep 19, 2024 5.750 6.050 5.700 5.980 343,588 +0.37(+6.60%)
Sep 18, 2024 5.230 5.640 5.230 5.610 201,554 +0.29(+5.45%)
Sep 17, 2024 5.420 5.465 5.296 5.320 53,380 -0.06(-1.12%)
Sep 16, 2024 5.450 5.470 5.330 5.380 39,037 -0.06(-1.10%)
Sep 13, 2024 5.430 5.530 5.350 5.440 79,415 +0.01(+0.18%)
Sep 12, 2024 5.470 5.500 5.375 5.430 60,624 +0.03(+0.56%)
Sep 11, 2024 5.320 5.446 5.210 5.400 73,405 +0.12(+2.27%)
Sep 10, 2024 5.140 5.290 5.140 5.280 60,850 +0.08(+1.54%)
Sep 09, 2024 5.200 5.263 5.130 5.200 58,946 +0.01(+0.19%)
Sep 06, 2024 5.330 5.330 5.110 5.190 73,302 -0.11(-2.08%)
Sep 05, 2024 5.280 5.348 5.230 5.300 64,444 +0.02(+0.38%)
Sep 04, 2024 5.230 5.370 5.150 5.280 48,481 +0.00(+0.00%)
Sep 03, 2024 5.500 5.500 5.220 5.280 95,346 -0.29(-5.21%)
Aug 30, 2024 5.530 5.615 5.420 5.570 82,799 +0.05(+0.91%)
Aug 29, 2024 5.580 5.670 5.500 5.520 88,050 -0.02(-0.36%)
Aug 28, 2024 5.540 5.655 5.530 5.540 65,258 -0.12(-2.12%)
Aug 27, 2024 5.710 5.710 5.640 5.660 45,157 -0.09(-1.57%)
Aug 26, 2024 5.790 5.810 5.662 5.750 104,139 +0.00(+0.00%)
Aug 23, 2024 5.760 5.897 5.710 5.750 90,722 +0.05(+0.88%)
Aug 22, 2024 5.950 6.050 5.670 5.700 92,471 -0.23(-3.88%)
Aug 21, 2024 5.500 6.070 5.500 5.930 189,416 +0.45(+8.21%)
Aug 20, 2024 5.620 5.620 5.420 5.480 58,014 -0.14(-2.49%)
Aug 19, 2024 5.600 5.649 5.472 5.620 118,105 +0.04(+0.72%)
Aug 16, 2024 5.500 5.730 5.430 5.580 109,899 +0.08(+1.45%)
Aug 15, 2024 5.280 5.570 5.261 5.500 80,172 +0.28(+5.36%)
Aug 14, 2024 5.040 5.250 4.890 5.220 192,474 +0.21(+4.19%)
Aug 13, 2024 5.160 5.160 5.000 5.010 159,810 -0.10(-1.96%)
Aug 12, 2024 5.210 5.210 5.080 5.110 106,262 -0.11(-2.11%)
Aug 09, 2024 5.320 5.350 5.210 5.220 42,897 -0.12(-2.25%)
Aug 08, 2024 5.230 5.394 5.230 5.340 73,384 +0.12(+2.30%)
Aug 07, 2024 5.400 5.540 5.125 5.220 130,293 -0.16(-2.88%)
Aug 06, 2024 5.510 5.600 5.320 5.375 140,980 -0.14(-2.63%)
Aug 05, 2024 5.670 5.734 5.420 5.520 173,165 -0.36(-6.12%)
Aug 02, 2024 5.890 6.040 5.775 5.880 140,402 -0.15(-2.49%)
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.