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 29, 2020
5.890
6.070
5.700
5.890
142,100
-0.13(-2.16%)
May 28, 2020
6.500
6.500
6.010
6.020
215,892
-0.42(-6.52%)
May 27, 2020
6.170
6.580
5.610
6.440
491,244
-0.17(-2.57%)
May 26, 2020
6.900
7.470
6.520
6.610
673,398
-0.08(-1.20%)
May 22, 2020
6.610
6.890
6.400
6.690
232,800
+0.05(+0.75%)
May 21, 2020
6.450
6.720
6.250
6.640
180,249
+0.16(+2.47%)
May 20, 2020
6.150
6.580
6.150
6.480
216,462
+0.37(+6.06%)
May 19, 2020
6.590
6.670
6.060
6.110
264,272
-0.38(-5.86%)
May 18, 2020
5.740
6.600
5.680
6.490
673,440
+0.94(+16.94%)
May 15, 2020
5.700
5.750
5.510
5.550
203,100
-0.15(-2.63%)
May 14, 2020
5.080
5.800
4.860
5.700
273,538
+0.39(+7.34%)
May 13, 2020
5.710
5.780
5.010
5.310
500,466
-0.36(-6.35%)
May 12, 2020
5.770
6.150
5.550
5.670
703,790
-0.07(-1.22%)
May 11, 2020
4.710
5.900
4.640
5.740
2,398,765
+0.88(+18.11%)
May 08, 2020
4.000
5.720
4.000
4.860
20,904,700
+1.66(+51.88%)
May 07, 2020
3.240
3.470
3.160
3.200
84,950
+0.02(+0.63%)
May 06, 2020
3.280
3.450
3.150
3.180
94,174
-0.13(-3.93%)
May 05, 2020
3.400
3.480
3.260
3.310
71,577
-0.08(-2.36%)
May 04, 2020
3.240
3.450
3.205
3.390
75,036
+0.15(+4.63%)
May 01, 2020
3.610
3.760
3.100
3.240
261,200
-0.53(-14.06%)
Apr 30, 2020
2.950
3.900
2.870
3.770
439,774
+0.82(+27.80%)
Apr 29, 2020
2.750
3.000
2.690
2.950
341,890
+0.26(+9.67%)
Apr 28, 2020
2.700
2.720
2.590
2.690
96,234
-0.01(-0.37%)
Apr 27, 2020
2.720
2.790
2.680
2.700
115,255
+0.00(+0.00%)
Apr 24, 2020
2.680
2.720
2.580
2.700
97,400
+0.05(+1.89%)
Apr 23, 2020
2.520
2.710
2.520
2.650
73,286
+0.10(+3.92%)
Apr 22, 2020
2.650
2.730
2.520
2.550
72,755
-0.07(-2.67%)
Apr 21, 2020
2.680
2.750
2.560
2.620
70,867
-0.06(-2.24%)
Apr 20, 2020
2.700
2.960
2.610
2.680
209,553
-0.02(-0.74%)
Apr 17, 2020
2.650
2.940
2.645
2.700
330,900
+0.10(+3.85%)
Apr 16, 2020
2.690
2.710
2.560
2.600
45,579
-0.05(-1.89%)
Apr 15, 2020
2.700
2.720
2.490
2.650
106,453
-0.05(-1.85%)
Apr 14, 2020
2.760
2.760
2.520
2.700
110,959
+0.04(+1.50%)
Apr 13, 2020
2.640
2.760
2.540
2.660
130,893
+0.04(+1.53%)
Apr 09, 2020
2.550
2.730
2.510
2.620
231,800
+0.08(+3.15%)
Apr 08, 2020
2.570
2.580
2.460
2.540
132,414
-0.02(-0.78%)
Apr 07, 2020
2.750
2.790
2.530
2.560
83,122
-0.12(-4.48%)
Apr 06, 2020
2.570
2.730
2.520
2.680
106,553
+0.20(+8.06%)
Apr 03, 2020
2.500
2.670
2.390
2.480
80,700
+0.03(+1.22%)
Apr 02, 2020
2.220
2.520
2.220
2.450
74,749
+0.24(+10.86%)
Apr 01, 2020
2.590
2.590
2.210
2.210
90,022
-0.41(-15.65%)
Mar 31, 2020
2.530
2.718
2.510
2.620
89,467
+0.00(+0.00%)
Mar 30, 2020
2.870
2.900
2.500
2.620
106,231
-0.31(-10.58%)
Mar 27, 2020
2.960
2.990
2.600
2.930
85,100
-0.07(-2.33%)
Mar 26, 2020
2.470
3.000
2.350
3.000
159,769
+0.50(+20.00%)
Mar 25, 2020
2.230
2.500
2.000
2.500
152,393
+0.27(+12.11%)
Mar 24, 2020
2.270
2.380
2.170
2.230
141,056
+0.06(+2.76%)
Mar 23, 2020
2.350
2.370
2.130
2.170
185,224
-0.21(-8.82%)
Mar 20, 2020
2.500
2.530
2.300
2.380
119,800
-0.02(-1.04%)
Mar 19, 2020
2.290
2.600
2.290
2.405
85,904
+0.10(+4.57%)
Mar 18, 2020
2.420
2.490
2.250
2.300
174,021
-0.29(-11.20%)
Mar 17, 2020
2.560
2.830
2.500
2.590
363,485
+0.05(+1.97%)
Mar 16, 2020
2.490
2.650
2.400
2.540
181,056
-0.01(-0.39%)
Mar 13, 2020
2.750
2.950
2.500
2.550
417,900
-0.09(-3.41%)
Mar 12, 2020
2.010
3.250
1.910
2.640
1,475,644
+0.39(+17.33%)
Mar 11, 2020
2.300
2.360
2.180
2.250
162,806
-0.08(-3.43%)
Mar 10, 2020
2.340
2.420
2.200
2.330
148,634
-0.01(-0.43%)
Mar 09, 2020
1.890
2.445
1.750
2.340
446,516
-0.18(-7.14%)
Mar 06, 2020
3.300
3.470
2.300
2.520
586,100
-0.86(-25.44%)
Mar 05, 2020
3.750
3.790
3.360
3.380
110,393
-0.39(-10.34%)
Mar 04, 2020
3.690
3.800
3.610
3.770
88,791
+0.12(+3.29%)
Mar 03, 2020
3.820
3.820
3.460
3.650
167,252
-0.05(-1.35%)
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
.