Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Everspin Technologies Inc
(NQ:
MRAM
)
6.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
5.760
5.933
5.720
5.850
29,437
+0.12(+2.09%)
Oct 30, 2019
5.690
5.770
5.659
5.730
27,637
+0.09(+1.60%)
Oct 29, 2019
5.930
5.960
5.580
5.640
28,543
-0.26(-4.41%)
Oct 28, 2019
6.010
6.080
5.840
5.900
58,315
-0.06(-1.01%)
Oct 25, 2019
5.790
5.990
5.730
5.960
38,400
+0.21(+3.65%)
Oct 24, 2019
5.670
5.910
5.550
5.750
31,359
+0.06(+1.05%)
Oct 23, 2019
5.990
6.000
5.680
5.690
55,917
-0.29(-4.85%)
Oct 22, 2019
5.750
6.160
5.715
5.980
83,277
+0.33(+5.84%)
Oct 21, 2019
5.460
5.680
5.460
5.650
27,128
+0.21(+3.86%)
Oct 18, 2019
5.520
5.530
5.350
5.440
28,000
-0.06(-1.09%)
Oct 17, 2019
5.300
5.520
5.221
5.500
38,582
+0.21(+3.97%)
Oct 16, 2019
5.370
5.380
5.192
5.290
33,260
-0.12(-2.22%)
Oct 15, 2019
5.200
5.440
5.130
5.410
58,221
+0.21(+4.04%)
Oct 14, 2019
5.520
5.520
5.010
5.200
156,118
-0.31(-5.63%)
Oct 11, 2019
5.690
5.700
5.440
5.510
84,300
-0.08(-1.43%)
Oct 10, 2019
5.740
5.790
5.550
5.590
35,903
-0.13(-2.27%)
Oct 09, 2019
5.690
5.720
5.500
5.720
41,275
+0.12(+2.14%)
Oct 08, 2019
5.770
5.840
5.520
5.600
48,004
-0.25(-4.27%)
Oct 07, 2019
5.950
5.950
5.800
5.850
25,141
-0.07(-1.18%)
Oct 04, 2019
5.970
6.040
5.760
5.920
43,300
+0.00(+0.00%)
Oct 03, 2019
5.800
6.035
5.710
5.920
22,310
+0.11(+1.89%)
Oct 02, 2019
5.720
5.840
5.560
5.810
86,105
-0.01(-0.17%)
Oct 01, 2019
6.150
6.371
5.724
5.820
65,674
-0.31(-5.06%)
Sep 30, 2019
6.130
6.140
6.020
6.130
24,954
+0.00(+0.00%)
Sep 27, 2019
6.090
6.150
6.040
6.130
36,300
+0.03(+0.49%)
Sep 26, 2019
6.200
6.234
5.910
6.100
52,234
-0.03(-0.49%)
Sep 25, 2019
6.360
6.360
6.100
6.130
48,348
-0.18(-2.85%)
Sep 24, 2019
6.440
6.480
6.098
6.310
55,348
-0.10(-1.48%)
Sep 23, 2019
6.450
6.470
6.300
6.405
43,544
-0.01(-0.23%)
Sep 20, 2019
6.590
6.590
6.280
6.420
60,700
-0.19(-2.87%)
Sep 19, 2019
6.680
6.800
6.560
6.610
30,795
-0.05(-0.75%)
Sep 18, 2019
6.790
6.915
6.580
6.660
45,921
-0.16(-2.35%)
Sep 17, 2019
6.770
6.970
6.700
6.820
122,900
+0.08(+1.19%)
Sep 16, 2019
6.650
6.810
6.610
6.740
71,177
+0.16(+2.43%)
Sep 13, 2019
6.730
6.780
6.580
6.580
80,600
-0.16(-2.37%)
Sep 12, 2019
6.990
6.990
6.720
6.740
55,501
-0.20(-2.88%)
Sep 11, 2019
6.910
7.036
6.773
6.940
142,984
+0.18(+2.66%)
Sep 10, 2019
6.650
6.860
6.580
6.760
81,924
+0.13(+1.96%)
Sep 09, 2019
6.700
6.800
6.580
6.630
53,275
-0.08(-1.19%)
Sep 06, 2019
6.770
6.910
6.690
6.710
62,800
-0.06(-0.89%)
Sep 05, 2019
6.870
6.970
6.750
6.770
72,310
+0.01(+0.15%)
Sep 04, 2019
6.890
6.900
6.750
6.760
98,630
+0.00(+0.00%)
Sep 03, 2019
6.750
6.853
6.750
6.760
51,483
+0.00(+0.00%)
Aug 30, 2019
6.890
6.910
6.750
6.760
64,600
-0.03(-0.44%)
Aug 29, 2019
6.990
7.020
6.770
6.790
73,324
-0.13(-1.88%)
Aug 28, 2019
6.770
6.990
6.770
6.920
66,701
+0.15(+2.22%)
Aug 27, 2019
6.940
6.960
6.750
6.770
92,831
-0.09(-1.31%)
Aug 26, 2019
6.960
7.040
6.850
6.860
106,318
+0.06(+0.88%)
Aug 23, 2019
6.740
7.160
6.720
6.800
158,700
+0.22(+3.34%)
Aug 22, 2019
6.470
6.610
6.380
6.580
67,048
+0.20(+3.13%)
Aug 21, 2019
6.450
6.470
6.290
6.380
81,280
+0.01(+0.16%)
Aug 20, 2019
6.360
6.480
6.250
6.370
85,577
+0.09(+1.43%)
Aug 19, 2019
6.160
6.490
6.160
6.280
171,326
+0.12(+1.95%)
Aug 16, 2019
5.650
6.200
5.650
6.160
79,500
+0.51(+9.03%)
Aug 15, 2019
5.350
5.710
5.350
5.650
47,499
+0.12(+2.17%)
Aug 14, 2019
6.130
6.210
5.400
5.530
121,466
-0.62(-10.08%)
Aug 13, 2019
6.400
6.490
5.960
6.150
99,432
-0.20(-3.15%)
Aug 12, 2019
5.650
6.480
5.650
6.350
85,356
+0.88(+16.09%)
Aug 09, 2019
5.910
5.910
5.460
5.470
165,300
-0.44(-7.45%)
Aug 08, 2019
6.090
6.220
5.900
5.910
93,876
-0.15(-2.48%)
Aug 07, 2019
6.010
6.280
5.900
6.060
56,293
+0.05(+0.83%)
Aug 06, 2019
5.950
6.150
5.730
6.010
154,740
+0.05(+0.84%)
Aug 05, 2019
6.450
6.450
5.900
5.960
67,915
-0.52(-8.02%)
Aug 02, 2019
6.460
6.770
6.330
6.480
37,500
+0.02(+0.31%)
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
.