Everspin Technologies Inc (NQ: MRAM )

6.000 -0.100 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.270 5.330 5.200 5.230 47,700 +0.07(+1.36%)
Nov 27, 2019 5.210 5.260 5.020 5.160 259,700 +0.01(+0.19%)
Nov 26, 2019 5.270 5.370 5.136 5.150 92,718 +0.12(+2.39%)
Nov 25, 2019 4.960 5.100 4.910 5.030 55,490 +0.04(+0.80%)
Nov 22, 2019 5.000 5.100 4.900 4.990 70,700 -0.13(-2.54%)
Nov 21, 2019 5.200 5.200 5.010 5.120 42,857 +0.00(+0.00%)
Nov 20, 2019 5.160 5.210 5.050 5.120 56,771 -0.04(-0.78%)
Nov 19, 2019 5.180 5.200 4.940 5.160 59,279 +0.09(+1.78%)
Nov 18, 2019 5.100 5.130 4.950 5.070 83,448 -0.09(-1.74%)
Nov 15, 2019 5.280 5.280 5.050 5.160 72,800 -0.09(-1.71%)
Nov 14, 2019 5.250 5.300 5.120 5.250 31,578 -0.01(-0.19%)
Nov 13, 2019 5.310 5.385 5.135 5.260 44,176 -0.24(-4.36%)
Nov 12, 2019 5.300 5.500 5.270 5.500 34,355 +0.18(+3.38%)
Nov 11, 2019 5.490 5.490 5.212 5.320 51,729 -0.17(-3.10%)
Nov 08, 2019 5.660 5.690 5.190 5.490 121,400 -0.25(-4.36%)
Nov 07, 2019 5.910 5.910 5.570 5.740 46,467 -0.14(-2.38%)
Nov 06, 2019 5.890 5.940 5.760 5.880 20,745 -0.05(-0.84%)
Nov 05, 2019 5.980 6.016 5.920 5.930 15,192 +0.00(+0.00%)
Nov 04, 2019 6.020 6.071 5.920 5.930 30,053 +0.08(+1.37%)
Nov 01, 2019 5.870 5.935 5.731 5.850 27,200 +0.00(+0.00%)
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%)
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.