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

Everspin Technologies Inc (NQ: MRAM )

5.960 +0.100 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2020 5.650 5.650 5.450 5.460 289,506 -0.14(-2.50%)
Nov 27, 2020 5.750 5.830 5.600 5.600 148,500 -0.15(-2.61%)
Nov 25, 2020 5.840 5.925 5.670 5.750 232,000 -0.12(-2.04%)
Nov 24, 2020 6.180 6.250 5.845 5.870 157,726 -0.31(-5.02%)
Nov 23, 2020 5.880 6.200 5.850 6.180 174,626 +0.40(+6.92%)
Nov 20, 2020 5.750 5.890 5.730 5.780 145,300 +0.03(+0.52%)
Nov 19, 2020 5.700 5.850 5.640 5.750 237,737 -0.02(-0.35%)
Nov 18, 2020 5.800 5.855 5.750 5.770 179,062 +0.02(+0.35%)
Nov 17, 2020 5.850 5.950 5.660 5.750 228,190 -0.14(-2.38%)
Nov 16, 2020 5.910 6.290 5.860 5.890 165,917 +0.04(+0.68%)
Nov 13, 2020 5.850 5.950 5.750 5.850 173,600 +0.00(+0.00%)
Nov 12, 2020 6.050 6.150 5.800 5.850 253,093 -0.20(-3.31%)
Nov 11, 2020 6.140 6.195 5.970 6.050 228,173 -0.07(-1.14%)
Nov 10, 2020 6.370 6.370 6.070 6.120 171,049 -0.25(-3.92%)
Nov 09, 2020 6.380 6.700 6.250 6.370 400,892 +0.23(+3.75%)
Nov 06, 2020 6.540 6.750 5.970 6.140 733,500 -1.86(-23.25%)
Nov 05, 2020 7.950 8.190 7.710 8.000 409,894 +0.16(+2.04%)
Nov 04, 2020 7.820 7.862 7.401 7.840 135,034 +0.35(+4.67%)
Nov 03, 2020 7.470 7.790 7.360 7.490 99,098 +0.14(+1.90%)
Nov 02, 2020 7.460 7.710 7.200 7.350 105,600 +0.00(+0.00%)
Oct 30, 2020 7.850 7.851 7.280 7.350 128,000 -0.56(-7.08%)
Oct 29, 2020 7.420 7.960 7.250 7.910 175,674 +0.67(+9.25%)
Oct 28, 2020 7.190 7.250 6.950 7.240 136,984 +0.05(+0.70%)
Oct 27, 2020 7.370 7.460 6.960 7.190 139,698 -0.14(-1.91%)
Oct 26, 2020 7.940 8.150 7.210 7.330 377,680 -0.46(-5.91%)
Oct 23, 2020 7.600 7.873 7.330 7.790 111,000 +0.18(+2.37%)
Oct 22, 2020 7.910 7.910 7.398 7.610 105,772 -0.20(-2.56%)
Oct 21, 2020 8.010 8.190 7.480 7.810 188,282 -0.11(-1.39%)
Oct 20, 2020 7.830 8.200 7.700 7.920 226,155 +0.29(+3.80%)
Oct 19, 2020 7.340 7.840 7.250 7.630 227,292 +0.45(+6.27%)
Oct 16, 2020 6.900 7.290 6.900 7.180 110,700 +0.31(+4.51%)
Oct 15, 2020 7.150 7.200 6.760 6.870 109,942 -0.24(-3.38%)
Oct 14, 2020 6.690 7.170 6.690 7.110 117,324 +0.24(+3.49%)
Oct 13, 2020 6.970 6.990 6.720 6.870 80,375 -0.07(-1.01%)
Oct 12, 2020 6.820 7.020 6.710 6.940 125,214 +0.24(+3.58%)
Oct 09, 2020 7.000 7.032 6.620 6.700 132,700 -0.15(-2.19%)
Oct 08, 2020 6.250 7.060 6.230 6.850 255,791 +0.70(+11.38%)
Oct 07, 2020 6.100 6.247 6.100 6.150 110,661 +0.23(+3.89%)
Oct 06, 2020 5.890 6.250 5.863 5.920 125,767 +0.03(+0.51%)
Oct 05, 2020 5.650 5.950 5.613 5.890 97,538 +0.11(+1.90%)
Oct 02, 2020 5.780 5.910 5.560 5.780 120,300 -0.11(-1.87%)
Oct 01, 2020 5.740 5.980 5.590 5.890 72,761 +0.22(+3.88%)
Sep 30, 2020 5.790 6.010 5.600 5.670 110,784 -0.10(-1.73%)
Sep 29, 2020 5.480 5.770 5.470 5.770 93,900 +0.30(+5.48%)
Sep 28, 2020 5.160 5.500 5.110 5.470 72,566 +0.38(+7.47%)
Sep 25, 2020 5.170 5.280 5.064 5.090 107,100 -0.11(-2.12%)
Sep 24, 2020 5.300 5.310 5.160 5.200 90,620 -0.13(-2.44%)
Sep 23, 2020 5.530 5.605 5.287 5.330 64,016 -0.19(-3.44%)
Sep 22, 2020 5.520 5.570 5.470 5.520 42,983 +0.00(+0.00%)
Sep 21, 2020 5.470 5.560 5.300 5.520 79,290 -0.04(-0.72%)
Sep 18, 2020 5.690 5.705 5.490 5.560 84,400 -0.09(-1.59%)
Sep 17, 2020 5.560 5.780 5.540 5.650 64,328 -0.07(-1.22%)
Sep 16, 2020 5.750 5.790 5.610 5.720 68,080 -0.01(-0.17%)
Sep 15, 2020 5.530 5.740 5.500 5.730 92,337 +0.25(+4.56%)
Sep 14, 2020 5.450 5.480 5.268 5.480 93,792 +0.10(+1.76%)
Sep 11, 2020 5.450 5.590 5.270 5.385 85,900 -0.03(-0.46%)
Sep 10, 2020 5.500 5.570 5.300 5.410 124,874 -0.05(-0.92%)
Sep 09, 2020 5.260 5.570 5.260 5.460 138,452 +0.27(+5.20%)
Sep 08, 2020 5.090 5.330 4.980 5.190 136,353 -0.04(-0.76%)
Sep 04, 2020 5.340 5.460 4.900 5.230 249,700 -0.13(-2.43%)
Sep 03, 2020 5.860 5.870 5.270 5.360 307,014 -0.52(-8.84%)
Sep 02, 2020 5.880 5.890 5.550 5.880 185,000 +0.06(+1.03%)
Sep 01, 2020 5.770 5.920 5.720 5.820 182,152 +0.01(+0.17%)
Aug 31, 2020 5.920 5.930 5.670 5.810 208,657 -0.03(-0.51%)
Aug 28, 2020 5.820 5.930 5.760 5.840 162,500 +0.02(+0.34%)
Aug 27, 2020 6.120 6.120 5.680 5.820 250,696 -0.24(-3.96%)
Aug 26, 2020 6.040 6.210 5.910 6.060 267,685 +0.01(+0.17%)
Aug 25, 2020 6.110 6.280 6.040 6.050 319,078 -0.04(-0.66%)
Aug 24, 2020 5.720 6.140 5.550 6.090 565,357 +0.57(+10.33%)
Aug 21, 2020 5.680 5.800 5.460 5.520 335,500 -0.06(-1.08%)
Aug 20, 2020 6.200 6.230 5.560 5.580 474,577 -0.51(-8.37%)
Aug 19, 2020 5.570 6.340 5.550 6.090 781,114 +0.71(+13.20%)
Aug 18, 2020 5.360 5.490 5.160 5.380 358,251 +0.18(+3.46%)
Aug 17, 2020 5.530 5.580 5.170 5.200 280,819 -0.21(-3.88%)
Aug 14, 2020 5.250 5.505 5.180 5.410 238,700 +0.17(+3.24%)
Aug 13, 2020 5.300 5.460 5.150 5.240 340,276 -0.06(-1.13%)
Aug 12, 2020 5.230 5.430 5.020 5.300 325,894 +0.12(+2.32%)
Aug 11, 2020 5.150 5.530 5.150 5.180 423,357 -0.18(-3.36%)
Aug 10, 2020 6.360 6.490 5.050 5.360 977,506 -0.99(-15.59%)
Aug 07, 2020 6.650 6.900 6.020 6.350 1,398,100 -2.20(-25.73%)
Aug 06, 2020 8.480 8.760 8.370 8.550 247,730 -0.01(-0.12%)
Aug 05, 2020 8.800 8.820 8.360 8.560 210,020 -0.21(-2.39%)
Aug 04, 2020 8.770 9.010 8.590 8.770 211,936 +0.07(+0.80%)
Aug 03, 2020 8.550 8.770 8.210 8.700 195,061 +0.31(+3.69%)
Jul 31, 2020 8.440 8.580 8.140 8.390 295,900 +0.13(+1.57%)
Jul 30, 2020 7.480 8.400 7.470 8.260 333,560 +0.77(+10.28%)
Jul 29, 2020 7.290 7.660 7.180 7.490 215,536 +0.25(+3.45%)
Jul 28, 2020 7.260 7.330 7.210 7.240 61,885 -0.09(-1.23%)
Jul 27, 2020 7.340 7.530 7.220 7.330 123,674 +0.13(+1.81%)
Jul 24, 2020 7.190 7.420 6.970 7.200 159,800 -0.06(-0.83%)
Jul 23, 2020 7.610 7.620 7.220 7.260 179,637 -0.37(-4.85%)
Jul 22, 2020 7.440 7.800 7.440 7.630 92,794 +0.17(+2.28%)
Jul 21, 2020 7.860 8.030 7.420 7.460 185,854 -0.41(-5.21%)
Jul 20, 2020 7.560 7.960 7.560 7.870 166,091 +0.34(+4.52%)
Jul 17, 2020 7.150 7.930 7.100 7.530 308,000 +0.34(+4.73%)
Jul 16, 2020 7.080 7.230 6.910 7.190 76,577 +0.09(+1.27%)
Jul 15, 2020 7.290 7.417 6.900 7.100 103,389 -0.13(-1.80%)
Jul 14, 2020 6.800 7.260 6.650 7.230 68,767 +0.41(+6.01%)
Jul 13, 2020 7.250 7.470 6.800 6.820 170,894 -0.38(-5.28%)
Jul 10, 2020 7.210 7.370 6.950 7.200 138,300 -0.04(-0.55%)
Jul 09, 2020 7.290 7.560 7.020 7.240 155,897 -0.01(-0.14%)
Jul 08, 2020 6.920 7.320 6.850 7.250 133,065 +0.31(+4.47%)
Jul 07, 2020 6.790 7.250 6.790 6.940 175,720 +0.11(+1.61%)
Jul 06, 2020 6.910 7.200 6.810 6.830 106,180 -0.06(-0.87%)
Jul 02, 2020 6.960 7.130 6.640 6.890 147,700 +0.00(+0.00%)
Jul 01, 2020 6.880 7.107 6.751 6.890 138,489 -0.13(-1.85%)
Jun 30, 2020 6.530 7.430 6.493 7.020 333,015 +0.49(+7.50%)
Jun 29, 2020 6.250 6.790 6.200 6.530 220,494 +0.22(+3.49%)
Jun 26, 2020 6.440 6.500 6.260 6.310 95,800 -0.11(-1.71%)
Jun 25, 2020 6.590 6.590 6.290 6.420 116,123 -0.21(-3.17%)
Jun 24, 2020 6.850 6.900 6.390 6.630 171,086 -0.29(-4.19%)
Jun 23, 2020 7.000 7.000 6.763 6.920 72,577 -0.05(-0.72%)
Jun 22, 2020 6.600 7.045 6.525 6.970 95,112 +0.37(+5.61%)
Jun 19, 2020 7.000 7.250 6.600 6.600 236,000 -0.39(-5.58%)
Jun 18, 2020 6.750 6.990 6.670 6.990 177,233 +0.16(+2.34%)
Jun 17, 2020 6.980 7.160 6.790 6.830 178,905 -0.10(-1.44%)
Jun 16, 2020 6.990 7.490 6.840 6.930 264,032 +0.14(+2.06%)
Jun 15, 2020 6.380 6.970 6.250 6.790 213,022 +0.23(+3.51%)
Jun 12, 2020 6.790 6.990 6.361 6.560 136,900 +0.03(+0.46%)
Jun 11, 2020 6.590 6.700 6.180 6.530 318,955 -0.57(-8.03%)
Jun 10, 2020 7.820 7.820 7.020 7.100 302,719 -0.47(-6.21%)
Jun 09, 2020 6.850 7.830 6.790 7.570 571,816 +0.68(+9.87%)
Jun 08, 2020 7.030 7.250 6.770 6.890 126,178 -0.10(-1.43%)
Jun 05, 2020 6.500 7.158 6.407 6.990 312,200 +0.65(+10.25%)
Jun 04, 2020 6.300 6.440 6.220 6.340 96,301 +0.02(+0.32%)
Jun 03, 2020 6.000 6.400 6.000 6.320 204,366 +0.33(+5.51%)
Jun 02, 2020 5.970 6.330 5.860 5.990 197,325 +0.03(+0.50%)
Jun 01, 2020 5.790 6.230 5.740 5.960 142,399 +0.07(+1.19%)
May 29, 2020 5.890 6.070 5.700 5.890 142,100 -0.13(-2.16%)
May 28, 2020 6.500 6.500 6.010 6.020 215,892 -0.42(-6.52%)
May 27, 2020 6.170 6.580 5.610 6.440 491,244 -0.17(-2.57%)
May 26, 2020 6.900 7.470 6.520 6.610 673,398 -0.08(-1.20%)
May 22, 2020 6.610 6.890 6.400 6.690 232,800 +0.05(+0.75%)
May 21, 2020 6.450 6.720 6.250 6.640 180,249 +0.16(+2.47%)
May 20, 2020 6.150 6.580 6.150 6.480 216,462 +0.37(+6.06%)
May 19, 2020 6.590 6.670 6.060 6.110 264,272 -0.38(-5.86%)
May 18, 2020 5.740 6.600 5.680 6.490 673,440 +0.94(+16.94%)
May 15, 2020 5.700 5.750 5.510 5.550 203,100 -0.15(-2.63%)
May 14, 2020 5.080 5.800 4.860 5.700 273,538 +0.39(+7.34%)
May 13, 2020 5.710 5.780 5.010 5.310 500,466 -0.36(-6.35%)
May 12, 2020 5.770 6.150 5.550 5.670 703,790 -0.07(-1.22%)
May 11, 2020 4.710 5.900 4.640 5.740 2,398,765 +0.88(+18.11%)
May 08, 2020 4.000 5.720 4.000 4.860 20,904,700 +1.66(+51.88%)
May 07, 2020 3.240 3.470 3.160 3.200 84,950 +0.02(+0.63%)
May 06, 2020 3.280 3.450 3.150 3.180 94,174 -0.13(-3.93%)
May 05, 2020 3.400 3.480 3.260 3.310 71,577 -0.08(-2.36%)
May 04, 2020 3.240 3.450 3.205 3.390 75,036 +0.15(+4.63%)
May 01, 2020 3.610 3.760 3.100 3.240 261,200 -0.53(-14.06%)
Apr 30, 2020 2.950 3.900 2.870 3.770 439,774 +0.82(+27.80%)
Apr 29, 2020 2.750 3.000 2.690 2.950 341,890 +0.26(+9.67%)
Apr 28, 2020 2.700 2.720 2.590 2.690 96,234 -0.01(-0.37%)
Apr 27, 2020 2.720 2.790 2.680 2.700 115,255 +0.00(+0.00%)
Apr 24, 2020 2.680 2.720 2.580 2.700 97,400 +0.05(+1.89%)
Apr 23, 2020 2.520 2.710 2.520 2.650 73,286 +0.10(+3.92%)
Apr 22, 2020 2.650 2.730 2.520 2.550 72,755 -0.07(-2.67%)
Apr 21, 2020 2.680 2.750 2.560 2.620 70,867 -0.06(-2.24%)
Apr 20, 2020 2.700 2.960 2.610 2.680 209,553 -0.02(-0.74%)
Apr 17, 2020 2.650 2.940 2.645 2.700 330,900 +0.10(+3.85%)
Apr 16, 2020 2.690 2.710 2.560 2.600 45,579 -0.05(-1.89%)
Apr 15, 2020 2.700 2.720 2.490 2.650 106,453 -0.05(-1.85%)
Apr 14, 2020 2.760 2.760 2.520 2.700 110,959 +0.04(+1.50%)
Apr 13, 2020 2.640 2.760 2.540 2.660 130,893 +0.04(+1.53%)
Apr 09, 2020 2.550 2.730 2.510 2.620 231,800 +0.08(+3.15%)
Apr 08, 2020 2.570 2.580 2.460 2.540 132,414 -0.02(-0.78%)
Apr 07, 2020 2.750 2.790 2.530 2.560 83,122 -0.12(-4.48%)
Apr 06, 2020 2.570 2.730 2.520 2.680 106,553 +0.20(+8.06%)
Apr 03, 2020 2.500 2.670 2.390 2.480 80,700 +0.03(+1.22%)
Apr 02, 2020 2.220 2.520 2.220 2.450 74,749 +0.24(+10.86%)
Apr 01, 2020 2.590 2.590 2.210 2.210 90,022 -0.41(-15.65%)
Mar 31, 2020 2.530 2.718 2.510 2.620 89,467 +0.00(+0.00%)
Mar 30, 2020 2.870 2.900 2.500 2.620 106,231 -0.31(-10.58%)
Mar 27, 2020 2.960 2.990 2.600 2.930 85,100 -0.07(-2.33%)
Mar 26, 2020 2.470 3.000 2.350 3.000 159,769 +0.50(+20.00%)
Mar 25, 2020 2.230 2.500 2.000 2.500 152,393 +0.27(+12.11%)
Mar 24, 2020 2.270 2.380 2.170 2.230 141,056 +0.06(+2.76%)
Mar 23, 2020 2.350 2.370 2.130 2.170 185,224 -0.21(-8.82%)
Mar 20, 2020 2.500 2.530 2.300 2.380 119,800 -0.02(-1.04%)
Mar 19, 2020 2.290 2.600 2.290 2.405 85,904 +0.10(+4.57%)
Mar 18, 2020 2.420 2.490 2.250 2.300 174,021 -0.29(-11.20%)
Mar 17, 2020 2.560 2.830 2.500 2.590 363,485 +0.05(+1.97%)
Mar 16, 2020 2.490 2.650 2.400 2.540 181,056 -0.01(-0.39%)
Mar 13, 2020 2.750 2.950 2.500 2.550 417,900 -0.09(-3.41%)
Mar 12, 2020 2.010 3.250 1.910 2.640 1,475,644 +0.39(+17.33%)
Mar 11, 2020 2.300 2.360 2.180 2.250 162,806 -0.08(-3.43%)
Mar 10, 2020 2.340 2.420 2.200 2.330 148,634 -0.01(-0.43%)
Mar 09, 2020 1.890 2.445 1.750 2.340 446,516 -0.18(-7.14%)
Mar 06, 2020 3.300 3.470 2.300 2.520 586,100 -0.86(-25.44%)
Mar 05, 2020 3.750 3.790 3.360 3.380 110,393 -0.39(-10.34%)
Mar 04, 2020 3.690 3.800 3.610 3.770 88,791 +0.12(+3.29%)
Mar 03, 2020 3.820 3.820 3.460 3.650 167,252 -0.05(-1.35%)
Mar 02, 2020 3.670 3.870 3.650 3.700 118,699 +0.00(+0.00%)
Feb 28, 2020 3.590 3.730 3.450 3.700 82,100 +0.07(+1.93%)
Feb 27, 2020 3.580 3.790 3.410 3.630 165,879 +0.04(+1.11%)
Feb 26, 2020 3.810 3.909 3.590 3.590 305,724 -0.22(-5.77%)
Feb 25, 2020 4.130 4.200 3.780 3.810 114,178 -0.28(-6.85%)
Feb 24, 2020 4.020 4.140 4.010 4.090 90,959 -0.03(-0.73%)
Feb 21, 2020 4.390 4.560 4.080 4.120 145,700 -0.32(-7.21%)
Feb 20, 2020 4.250 4.500 4.250 4.440 200,277 +0.27(+6.47%)
Feb 19, 2020 4.010 4.480 4.010 4.170 340,422 +0.26(+6.65%)
Feb 18, 2020 3.970 4.020 3.850 3.910 72,382 +0.12(+3.17%)
Feb 14, 2020 3.920 3.950 3.770 3.790 91,400 -0.11(-2.82%)
Feb 13, 2020 3.990 4.095 3.820 3.900 91,229 -0.10(-2.50%)
Feb 12, 2020 3.800 4.050 3.800 4.000 130,684 +0.08(+2.04%)
Feb 11, 2020 4.010 4.010 3.750 3.920 301,979 -0.10(-2.49%)
Feb 10, 2020 4.450 4.500 4.000 4.020 196,339 -0.45(-10.07%)
Feb 07, 2020 4.590 4.590 4.330 4.470 123,700 -0.12(-2.61%)
Feb 06, 2020 4.740 4.755 4.500 4.590 64,660 -0.12(-2.55%)
Feb 05, 2020 4.820 4.880 4.640 4.710 68,624 -0.05(-1.05%)
Feb 04, 2020 4.780 4.880 4.720 4.760 44,817 -0.01(-0.21%)
Feb 03, 2020 4.800 4.825 4.710 4.770 65,210 -0.01(-0.21%)
Jan 31, 2020 4.930 4.960 4.710 4.780 33,100 -0.13(-2.65%)
Jan 30, 2020 5.060 5.080 4.750 4.910 96,795 -0.09(-1.80%)
Jan 29, 2020 5.040 5.090 4.970 5.000 60,578 +0.00(+0.00%)
Jan 28, 2020 5.000 5.103 4.840 5.000 97,002 +0.19(+3.95%)
Jan 27, 2020 5.010 5.130 4.780 4.810 233,862 -0.43(-8.21%)
Jan 24, 2020 5.320 5.390 5.220 5.240 66,200 -0.01(-0.19%)
Jan 23, 2020 5.310 5.350 5.210 5.250 84,712 -0.04(-0.76%)
Jan 22, 2020 5.240 5.317 5.170 5.290 316,089 +0.28(+5.59%)
Jan 21, 2020 5.040 5.170 5.000 5.010 95,361 -0.03(-0.60%)
Jan 17, 2020 4.950 5.080 4.950 5.040 53,600 +0.08(+1.61%)
Jan 16, 2020 5.020 5.103 4.900 4.960 119,405 -0.04(-0.80%)
Jan 15, 2020 5.080 5.180 4.950 5.000 114,659 +0.00(+0.00%)
Jan 14, 2020 5.390 5.390 5.000 5.000 164,335 -0.44(-8.09%)
Jan 13, 2020 5.500 5.517 5.290 5.440 58,931 +0.00(+0.00%)
Jan 10, 2020 5.280 5.470 5.270 5.440 26,200 +0.15(+2.84%)
Jan 09, 2020 5.360 5.510 5.240 5.290 30,217 -0.03(-0.56%)
Jan 08, 2020 5.410 5.420 5.260 5.320 46,521 -0.15(-2.74%)
Jan 07, 2020 5.430 5.530 5.380 5.470 49,872 -0.02(-0.36%)
Jan 06, 2020 5.470 5.580 5.460 5.490 28,410 +0.02(+0.37%)
Jan 03, 2020 5.480 5.610 5.470 5.470 58,500 -0.01(-0.18%)
Jan 02, 2020 5.360 5.610 5.350 5.480 101,381 +0.22(+4.18%)
Dec 31, 2019 5.270 5.560 5.090 5.260 184,300 -0.02(-0.38%)
Dec 30, 2019 5.350 5.550 5.250 5.280 132,566 -0.10(-1.86%)
Dec 27, 2019 5.500 5.520 5.250 5.380 77,700 -0.12(-2.18%)
Dec 26, 2019 5.600 5.650 5.470 5.500 59,739 -0.08(-1.35%)
Dec 24, 2019 5.570 5.620 5.470 5.575 43,600 +0.00(+0.09%)
Dec 23, 2019 5.590 5.660 5.550 5.570 92,253 +0.00(+0.00%)
Dec 20, 2019 5.690 5.690 5.570 5.570 70,600 -0.12(-2.11%)
Dec 19, 2019 5.700 5.740 5.637 5.690 67,142 +0.00(+0.00%)
Dec 18, 2019 5.740 5.781 5.640 5.690 56,105 +0.00(+0.00%)
Dec 17, 2019 5.660 5.890 5.632 5.690 228,460 +0.15(+2.71%)
Dec 16, 2019 5.470 5.580 5.439 5.540 120,987 +0.15(+2.78%)
Dec 13, 2019 5.350 5.440 5.165 5.390 98,700 +0.03(+0.56%)
Dec 12, 2019 5.090 5.400 5.050 5.360 115,756 +0.34(+6.77%)
Dec 11, 2019 4.960 5.150 4.955 5.020 121,979 +0.11(+2.34%)
Dec 10, 2019 5.000 5.020 4.900 4.905 64,645 -0.09(-1.90%)
Dec 09, 2019 5.020 5.120 4.980 5.000 59,749 +0.03(+0.60%)
Dec 06, 2019 5.100 5.160 4.950 4.970 157,100 -0.09(-1.78%)
Dec 05, 2019 5.010 5.090 4.979 5.060 43,683 +0.07(+1.40%)
Dec 04, 2019 5.180 5.180 4.990 4.990 115,812 -0.10(-1.96%)
Dec 03, 2019 5.150 5.210 5.040 5.090 58,549 -0.06(-1.17%)
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.