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, 2017 15.15 18.48 15.01 17.98 737,602 +3.41(+23.40%)
May 30, 2017 13.16 14.75 12.75 14.57 265,366 +1.55(+11.90%)
May 26, 2017 13.00 13.10 12.55 13.02 90,702 +0.05(+0.39%)
May 25, 2017 13.50 13.65 11.64 12.97 292,661 -0.23(-1.74%)
May 24, 2017 12.50 13.74 12.50 13.20 314,052 +0.71(+5.68%)
May 23, 2017 11.90 12.70 11.49 12.49 432,810 +1.41(+12.73%)
May 22, 2017 10.14 12.00 10.13 11.08 628,533 +1.18(+11.92%)
May 19, 2017 9.800 9.900 9.390 9.900 24,918 +0.05(+0.51%)
May 18, 2017 9.290 9.990 9.100 9.850 60,715 +0.51(+5.46%)
May 17, 2017 9.690 9.750 9.030 9.340 82,436 -0.95(-9.23%)
May 16, 2017 10.25 10.29 9.610 10.29 47,524 +0.13(+1.28%)
May 15, 2017 10.00 10.62 9.880 10.16 51,069 +0.10(+0.99%)
May 12, 2017 9.020 10.20 9.020 10.06 93,753 +0.95(+10.43%)
May 11, 2017 9.430 9.712 9.110 9.110 41,640 -0.29(-3.09%)
May 10, 2017 9.420 9.586 9.400 9.400 10,411 -0.10(-1.05%)
May 09, 2017 9.300 9.585 9.230 9.500 22,879 +0.06(+0.64%)
May 08, 2017 9.290 9.440 9.131 9.440 7,912 +0.23(+2.50%)
May 05, 2017 9.250 9.250 9.100 9.210 5,016 -0.10(-1.07%)
May 04, 2017 8.880 9.350 8.880 9.310 16,026 -0.03(-0.32%)
May 03, 2017 9.600 9.600 8.868 9.340 14,998 -0.29(-3.01%)
May 02, 2017 10.05 10.06 9.400 9.630 49,722 -0.39(-3.89%)
May 01, 2017 10.00 10.10 9.760 10.02 105,633 +0.02(+0.20%)
Apr 28, 2017 9.420 10.00 9.310 10.00 28,750 +0.70(+7.53%)
Apr 27, 2017 9.980 9.980 9.270 9.300 36,142 -0.44(-4.52%)
Apr 26, 2017 9.640 9.740 9.350 9.740 34,495 +0.33(+3.51%)
Apr 25, 2017 9.390 9.730 9.020 9.410 74,517 +0.12(+1.29%)
Apr 24, 2017 9.220 9.350 8.980 9.290 79,770 +0.14(+1.53%)
Apr 21, 2017 9.370 9.400 8.820 9.150 40,384 -0.12(-1.29%)
Apr 20, 2017 9.223 9.320 9.100 9.270 52,749 +0.11(+1.20%)
Apr 19, 2017 8.680 9.220 8.680 9.160 66,953 +0.48(+5.53%)
Apr 18, 2017 8.700 8.860 8.656 8.680 31,432 -0.06(-0.70%)
Apr 17, 2017 8.590 8.780 8.403 8.741 8,246 +0.28(+3.32%)
Apr 13, 2017 8.660 8.695 8.350 8.460 6,110 -0.13(-1.51%)
Apr 12, 2017 8.380 8.780 8.290 8.590 14,651 +0.21(+2.51%)
Apr 11, 2017 8.484 8.900 8.120 8.380 8,198 -0.12(-1.41%)
Apr 10, 2017 8.890 8.890 8.500 8.500 7,908 -0.20(-2.30%)
Apr 07, 2017 9.210 9.210 8.500 8.700 41,672 -0.19(-2.14%)
Apr 06, 2017 8.020 8.900 7.900 8.890 54,558 +0.94(+11.82%)
Apr 05, 2017 8.600 8.600 7.800 7.950 37,872 -0.20(-2.45%)
Apr 04, 2017 8.348 8.500 8.150 8.150 68,325 -0.16(-1.93%)
Apr 03, 2017 8.320 8.750 8.150 8.310 54,503 -0.07(-0.84%)
Mar 31, 2017 7.980 8.930 7.958 8.380 135,922 +0.45(+5.67%)
Mar 30, 2017 7.770 8.050 7.737 7.930 122,476 +0.11(+1.41%)
Mar 29, 2017 7.500 7.850 7.500 7.820 18,075 +0.12(+1.56%)
Mar 28, 2017 7.470 7.950 7.470 7.700 23,704 +0.05(+0.65%)
Mar 27, 2017 7.810 8.060 7.610 7.650 24,831 -0.23(-2.92%)
Mar 24, 2017 7.870 7.960 7.590 7.880 15,844 +0.08(+1.03%)
Mar 23, 2017 7.690 8.020 7.000 7.800 57,332 +0.07(+0.91%)
Mar 22, 2017 7.520 8.079 7.520 7.730 53,416 +0.23(+3.07%)
Mar 21, 2017 7.970 8.200 7.500 7.500 32,333 -0.53(-6.60%)
Mar 20, 2017 8.210 8.400 8.000 8.030 31,837 -0.06(-0.74%)
Mar 17, 2017 8.160 8.380 8.010 8.090 29,381 +0.05(+0.62%)
Mar 16, 2017 7.500 8.078 7.490 8.040 34,811 +0.48(+6.35%)
Mar 15, 2017 8.320 8.364 7.560 7.560 42,730 -0.74(-8.92%)
Mar 14, 2017 8.420 8.610 8.290 8.300 28,307 -0.20(-2.35%)
Mar 13, 2017 8.580 8.580 8.380 8.500 34,003 -0.01(-0.12%)
Mar 10, 2017 8.750 8.825 8.250 8.510 86,782 -0.28(-3.19%)
Mar 09, 2017 8.900 8.960 8.730 8.790 22,285 -0.16(-1.79%)
Mar 08, 2017 8.950 9.010 8.880 8.950 12,766 -0.05(-0.56%)
Mar 07, 2017 8.950 9.050 8.910 9.000 22,550 +0.01(+0.11%)
Mar 06, 2017 8.990 9.412 8.970 8.990 13,544 -0.02(-0.22%)
Mar 03, 2017 9.970 9.970 8.950 9.010 79,355 -1.02(-10.17%)
Mar 02, 2017 9.920 10.05 9.757 10.03 32,093 +0.25(+2.56%)
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.