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
)
5.960
UNCHANGED
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:
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 (%)
Apr 30, 2018
7.250
7.490
6.750
6.830
127,608
-0.47(-6.44%)
Apr 27, 2018
7.520
7.556
7.300
7.300
29,796
-0.09(-1.22%)
Apr 26, 2018
7.370
7.890
7.310
7.390
27,640
+0.04(+0.54%)
Apr 25, 2018
7.420
7.490
7.300
7.350
35,377
-0.04(-0.54%)
Apr 24, 2018
7.950
7.970
7.390
7.390
64,620
-0.50(-6.34%)
Apr 23, 2018
7.670
7.920
7.670
7.890
13,586
+0.28(+3.68%)
Apr 20, 2018
7.890
7.890
7.600
7.610
18,981
-0.31(-3.91%)
Apr 19, 2018
8.210
8.228
7.635
7.920
60,301
-0.37(-4.46%)
Apr 18, 2018
8.380
8.500
8.260
8.290
47,914
-0.02(-0.25%)
Apr 17, 2018
8.320
8.500
8.303
8.311
51,317
+0.01(+0.13%)
Apr 16, 2018
8.290
8.300
8.060
8.300
28,453
+0.15(+1.78%)
Apr 13, 2018
8.040
8.349
7.900
8.155
46,654
+0.13(+1.68%)
Apr 12, 2018
7.680
8.070
7.610
8.020
42,519
+0.36(+4.70%)
Apr 11, 2018
7.750
7.920
7.570
7.660
23,915
-0.09(-1.16%)
Apr 10, 2018
7.800
7.800
7.440
7.750
37,910
+0.15(+1.97%)
Apr 09, 2018
7.460
7.830
7.290
7.600
60,912
+0.21(+2.84%)
Apr 06, 2018
7.660
7.705
7.220
7.390
43,151
-0.34(-4.40%)
Apr 05, 2018
7.790
7.970
7.665
7.730
44,911
+0.09(+1.18%)
Apr 04, 2018
7.250
7.710
7.150
7.640
65,881
+0.23(+3.10%)
Apr 03, 2018
7.210
7.440
6.960
7.410
59,427
+0.27(+3.78%)
Apr 02, 2018
7.440
7.470
6.940
7.140
87,314
-0.41(-5.43%)
Mar 29, 2018
7.550
7.550
7.550
0
+0.08(+1.07%)
Mar 28, 2018
7.320
7.590
7.250
7.470
54,034
+0.06(+0.81%)
Mar 27, 2018
7.835
7.930
7.270
7.410
70,127
-0.34(-4.39%)
Mar 26, 2018
7.770
7.895
7.351
7.750
120,721
+0.19(+2.51%)
Mar 23, 2018
7.700
7.750
7.430
7.560
75,444
-0.06(-0.79%)
Mar 22, 2018
7.920
8.067
7.550
7.620
158,051
-0.49(-6.04%)
Mar 21, 2018
8.020
8.279
7.960
8.110
74,768
+0.01(+0.12%)
Mar 20, 2018
8.450
8.474
8.010
8.100
85,886
-0.36(-4.26%)
Mar 19, 2018
8.020
8.520
7.900
8.460
148,687
+0.54(+6.82%)
Mar 16, 2018
8.980
8.980
7.520
7.920
476,129
-1.09(-12.10%)
Mar 15, 2018
9.370
9.370
8.830
9.010
81,884
-0.27(-2.91%)
Mar 14, 2018
9.160
9.320
8.900
9.280
102,468
+0.16(+1.75%)
Mar 13, 2018
9.380
9.460
9.000
9.120
128,056
-0.23(-2.46%)
Mar 12, 2018
9.390
9.570
9.210
9.350
117,825
+0.05(+0.54%)
Mar 09, 2018
8.730
9.500
8.508
9.300
128,417
+0.37(+4.14%)
Mar 08, 2018
9.090
9.250
8.471
8.930
92,342
-0.16(-1.76%)
Mar 07, 2018
8.130
9.219
8.100
9.090
253,313
+0.86(+10.45%)
Mar 06, 2018
7.890
8.325
7.890
8.230
144,432
+0.40(+5.11%)
Mar 05, 2018
7.600
7.900
7.580
7.830
92,698
+0.27(+3.57%)
Mar 02, 2018
7.250
7.620
7.000
7.560
83,104
+0.24(+3.28%)
Mar 01, 2018
7.740
7.900
7.180
7.320
110,072
-0.37(-4.81%)
Feb 28, 2018
7.920
7.920
7.500
7.690
73,048
-0.19(-2.41%)
Feb 27, 2018
7.850
8.020
7.830
7.880
67,028
+0.06(+0.77%)
Feb 26, 2018
7.680
7.990
7.680
7.820
70,197
+0.22(+2.89%)
Feb 23, 2018
7.710
7.799
7.410
7.600
187,946
-0.04(-0.52%)
Feb 22, 2018
7.630
7.899
7.620
7.640
59,758
+0.03(+0.39%)
Feb 21, 2018
7.720
7.940
7.521
7.610
104,205
-0.12(-1.55%)
Feb 20, 2018
7.500
8.065
7.498
7.730
136,920
+0.06(+0.78%)
Feb 16, 2018
7.670
7.670
7.670
0
-0.12(-1.54%)
Feb 15, 2018
7.800
7.800
7.321
7.790
91,852
+0.06(+0.78%)
Feb 14, 2018
7.690
7.900
7.200
7.730
255,342
+0.49(+6.77%)
Feb 13, 2018
7.350
7.450
6.950
7.240
139,009
-0.08(-1.09%)
Feb 12, 2018
7.270
7.490
7.000
7.320
214,344
+0.18(+2.52%)
Feb 09, 2018
7.050
7.350
6.701
7.140
244,160
+0.18(+2.59%)
Feb 08, 2018
7.500
6.400
6.960
2,065,633
-1.72(-19.82%)
Feb 07, 2018
8.640
8.790
8.410
8.680
57,325
+0.15(+1.76%)
Feb 06, 2018
8.100
8.590
8.000
8.530
136,996
-0.01(-0.12%)
Feb 05, 2018
8.370
8.800
8.350
8.540
120,086
-0.10(-1.16%)
Feb 02, 2018
8.900
8.900
8.310
8.640
151,792
-0.43(-4.74%)
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
.