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

Everspin Technologies Inc (NQ: MRAM )

6.120 -0.050 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2023 6.700 6.915 6.700 6.810 40,910 +0.10(+1.49%)
Mar 30, 2023 6.930 6.970 6.650 6.710 62,358 -0.10(-1.47%)
Mar 29, 2023 6.590 6.870 6.590 6.810 37,275 +0.27(+4.13%)
Mar 28, 2023 6.550 6.660 6.411 6.540 37,430 -0.06(-0.91%)
Mar 27, 2023 6.390 6.660 6.390 6.600 38,882 +0.22(+3.45%)
Mar 24, 2023 6.580 6.700 6.360 6.380 33,867 -0.31(-4.63%)
Mar 23, 2023 6.380 6.750 6.300 6.690 62,222 +0.40(+6.36%)
Mar 22, 2023 6.430 6.600 6.290 6.290 53,706 -0.09(-1.41%)
Mar 21, 2023 6.370 6.540 6.260 6.380 37,484 +0.09(+1.43%)
Mar 20, 2023 6.320 6.380 6.220 6.290 36,321 -0.04(-0.63%)
Mar 17, 2023 6.250 6.480 6.200 6.330 46,782 +0.01(+0.16%)
Mar 16, 2023 6.130 6.380 6.085 6.320 60,720 +0.18(+2.93%)
Mar 15, 2023 6.050 6.210 5.900 6.140 74,461 -0.12(-1.92%)
Mar 14, 2023 6.370 6.750 6.110 6.260 72,573 +0.05(+0.81%)
Mar 13, 2023 6.030 6.410 6.020 6.210 78,746 +0.01(+0.16%)
Mar 10, 2023 6.550 6.560 6.120 6.200 69,451 -0.37(-5.63%)
Mar 09, 2023 6.690 6.950 6.540 6.570 82,478 -0.17(-2.52%)
Mar 08, 2023 6.750 6.900 6.650 6.740 58,296 -0.01(-0.15%)
Mar 07, 2023 6.740 6.780 6.603 6.750 31,366 -0.04(-0.59%)
Mar 06, 2023 7.150 7.150 6.720 6.790 60,488 -0.36(-5.03%)
Mar 03, 2023 6.920 7.250 6.770 7.150 78,992 +0.23(+3.32%)
Mar 02, 2023 6.640 7.139 6.640 6.920 71,478 -0.06(-0.86%)
Mar 01, 2023 7.020 7.200 6.900 6.980 76,956 +0.08(+1.16%)
Feb 28, 2023 6.930 7.090 6.900 6.900 34,255 +0.01(+0.15%)
Feb 27, 2023 6.920 6.990 6.780 6.890 32,524 +0.11(+1.62%)
Feb 24, 2023 6.690 6.860 6.650 6.780 37,407 -0.09(-1.31%)
Feb 23, 2023 7.000 7.000 6.770 6.870 46,564 +0.02(+0.29%)
Feb 22, 2023 6.760 6.990 6.740 6.850 109,270 +0.05(+0.74%)
Feb 21, 2023 7.000 7.120 6.750 6.800 59,426 -0.34(-4.76%)
Feb 17, 2023 6.920 7.380 6.880 7.140 85,212 +0.16(+2.29%)
Feb 16, 2023 7.760 7.760 6.910 6.980 209,049 -0.69(-9.00%)
Feb 15, 2023 7.350 7.770 7.305 7.670 71,808 +0.26(+3.51%)
Feb 14, 2023 7.020 7.440 7.002 7.410 37,984 +0.33(+4.66%)
Feb 13, 2023 7.090 7.200 7.020 7.080 50,894 -0.06(-0.84%)
Feb 10, 2023 7.180 7.300 7.000 7.140 37,349 -0.05(-0.70%)
Feb 09, 2023 7.250 7.370 7.115 7.190 62,249 -0.01(-0.14%)
Feb 08, 2023 7.320 7.320 7.010 7.200 43,497 -0.09(-1.23%)
Feb 07, 2023 6.950 7.300 6.950 7.290 41,116 +0.30(+4.29%)
Feb 06, 2023 7.010 7.240 6.930 6.990 50,176 -0.16(-2.24%)
Feb 03, 2023 7.140 7.350 7.070 7.150 58,422 -0.23(-3.12%)
Feb 02, 2023 7.140 7.390 7.120 7.380 66,172 +0.27(+3.80%)
Feb 01, 2023 6.880 7.300 6.841 7.110 76,583 +0.21(+3.04%)
Jan 31, 2023 6.620 6.994 6.620 6.900 40,963 +0.23(+3.45%)
Jan 30, 2023 6.960 6.960 6.600 6.670 51,252 -0.29(-4.17%)
Jan 27, 2023 6.750 6.970 6.720 6.960 49,466 +0.18(+2.65%)
Jan 26, 2023 6.750 6.900 6.720 6.780 33,666 +0.08(+1.19%)
Jan 25, 2023 6.510 6.750 6.270 6.700 76,782 +0.08(+1.21%)
Jan 24, 2023 6.850 7.010 6.540 6.620 104,506 -0.19(-2.79%)
Jan 23, 2023 6.600 7.090 6.600 6.810 137,116 +0.16(+2.41%)
Jan 20, 2023 6.360 6.660 6.330 6.650 49,351 +0.34(+5.39%)
Jan 19, 2023 6.460 6.590 6.200 6.310 64,999 -0.16(-2.47%)
Jan 18, 2023 6.420 6.700 6.420 6.470 65,344 +0.05(+0.78%)
Jan 17, 2023 6.450 6.644 6.320 6.420 56,036 -0.10(-1.53%)
Jan 13, 2023 6.290 6.680 6.280 6.520 84,850 +0.12(+1.87%)
Jan 12, 2023 6.340 6.490 6.280 6.400 56,941 +0.07(+1.11%)
Jan 11, 2023 6.360 6.500 6.200 6.330 57,146 -0.01(-0.16%)
Jan 10, 2023 5.980 6.400 5.980 6.340 105,692 +0.42(+7.09%)
Jan 09, 2023 5.870 6.120 5.800 5.920 134,393 +0.16(+2.78%)
Jan 06, 2023 5.570 5.880 5.525 5.760 76,784 +0.28(+5.11%)
Jan 05, 2023 5.610 5.710 5.460 5.480 47,783 -0.12(-2.14%)
Jan 04, 2023 5.490 5.700 5.490 5.600 46,136 +0.22(+4.09%)
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.