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 -0.040 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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.