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

Everspin Technologies Inc (NQ: MRAM )

6.140 +0.040 (+0.66%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 29, 2024 6.080 6.170 6.070 6.140 40,976 +0.04(+0.66%)
Nov 27, 2024 6.140 6.250 6.000 6.100 68,613 -0.01(-0.16%)
Nov 26, 2024 6.160 6.160 6.030 6.110 60,783 -0.03(-0.49%)
Nov 25, 2024 6.360 6.428 6.140 6.140 92,085 -0.22(-3.46%)
Nov 22, 2024 6.080 6.360 6.068 6.360 91,943 +0.28(+4.61%)
Nov 21, 2024 6.090 6.167 5.980 6.080 129,552 +0.04(+0.66%)
Nov 20, 2024 5.950 6.080 5.950 6.040 136,953 +0.10(+1.68%)
Nov 19, 2024 5.880 6.010 5.842 5.940 94,591 +0.04(+0.68%)
Nov 18, 2024 5.900 5.934 5.843 5.900 81,049 +0.03(+0.51%)
Nov 15, 2024 5.870 5.900 5.830 5.870 107,058 +0.00(+0.00%)
Nov 14, 2024 5.870 5.960 5.780 5.870 61,286 +0.00(+0.00%)
Nov 13, 2024 5.970 5.970 5.830 5.870 72,645 -0.10(-1.68%)
Nov 12, 2024 6.030 6.160 5.870 5.970 112,722 -0.04(-0.67%)
Nov 11, 2024 6.230 6.230 5.880 6.010 168,617 -0.19(-3.06%)
Nov 08, 2024 6.070 6.200 5.870 6.200 197,286 +0.09(+1.47%)
Nov 07, 2024 6.210 6.250 6.081 6.110 114,916 -0.10(-1.61%)
Nov 06, 2024 6.000 6.320 5.890 6.210 347,020 +0.37(+6.34%)
Nov 05, 2024 5.830 5.920 5.812 5.840 114,537 +0.03(+0.52%)
Nov 04, 2024 5.850 5.940 5.750 5.810 95,135 -0.06(-1.02%)
Nov 01, 2024 6.180 6.190 5.870 5.870 151,534 -0.31(-5.02%)
Oct 31, 2024 7.000 7.000 6.180 6.180 166,304 -0.64(-9.38%)
Oct 30, 2024 6.680 6.820 6.600 6.820 143,975 +0.13(+1.94%)
Oct 29, 2024 6.570 6.710 6.480 6.690 87,398 +0.18(+2.76%)
Oct 28, 2024 6.440 6.590 6.430 6.510 63,130 +0.14(+2.20%)
Oct 25, 2024 6.090 6.405 6.090 6.370 66,730 +0.35(+5.81%)
Oct 24, 2024 6.100 6.170 6.010 6.020 31,719 -0.05(-0.82%)
Oct 23, 2024 6.030 6.070 5.910 6.070 76,198 +0.04(+0.66%)
Oct 22, 2024 5.950 6.070 5.880 6.030 202,042 -0.02(-0.33%)
Oct 21, 2024 6.250 6.250 5.970 6.050 76,533 -0.21(-3.35%)
Oct 18, 2024 6.320 6.380 6.200 6.260 123,759 -0.07(-1.11%)
Oct 17, 2024 6.360 6.383 6.270 6.330 62,563 +0.02(+0.32%)
Oct 16, 2024 6.350 6.500 6.260 6.310 81,158 -0.01(-0.16%)
Oct 15, 2024 6.300 6.390 6.260 6.320 73,421 -0.01(-0.16%)
Oct 14, 2024 6.360 6.400 6.270 6.330 97,965 -0.02(-0.31%)
Oct 11, 2024 6.340 6.430 6.290 6.350 48,785 +0.02(+0.32%)
Oct 10, 2024 6.300 6.370 6.250 6.330 59,181 -0.01(-0.16%)
Oct 09, 2024 6.150 6.340 6.070 6.340 84,740 +0.22(+3.59%)
Oct 08, 2024 5.960 6.240 5.865 6.120 151,608 +0.19(+3.20%)
Oct 07, 2024 5.770 5.960 5.760 5.930 69,636 +0.12(+2.07%)
Oct 04, 2024 5.950 6.010 5.770 5.810 72,206 -0.04(-0.68%)
Oct 03, 2024 5.740 5.850 5.735 5.850 69,742 +0.09(+1.56%)
Oct 02, 2024 5.540 5.840 5.540 5.760 90,798 +0.10(+1.77%)
Oct 01, 2024 5.900 5.960 5.640 5.660 80,412 -0.24(-4.07%)
Sep 30, 2024 5.950 6.025 5.828 5.900 55,707 -0.10(-1.67%)
Sep 27, 2024 5.940 6.078 5.910 6.000 64,645 +0.10(+1.69%)
Sep 26, 2024 5.770 5.970 5.770 5.900 66,456 +0.18(+3.15%)
Sep 25, 2024 5.820 5.840 5.710 5.720 34,714 -0.10(-1.72%)
Sep 24, 2024 5.690 5.910 5.689 5.820 119,337 +0.18(+3.19%)
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%)
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.