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
)
6.350
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
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
.