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
)
5.720
-0.240 (-4.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2021
7.310
7.370
6.850
7.300
231,108
-0.14(-1.88%)
Aug 30, 2021
7.000
7.609
6.940
7.440
342,499
+0.52(+7.51%)
Aug 27, 2021
6.730
7.000
6.710
6.920
370,845
+0.12(+1.76%)
Aug 26, 2021
6.010
6.850
6.010
6.800
647,952
+1.06(+18.47%)
Aug 25, 2021
5.800
5.860
5.710
5.740
88,706
+0.00(+0.00%)
Aug 24, 2021
5.850
6.030
5.740
5.740
99,723
-0.06(-1.03%)
Aug 23, 2021
5.630
5.900
5.630
5.800
81,545
+0.17(+3.02%)
Aug 20, 2021
5.730
5.730
5.630
5.630
54,812
-0.10(-1.75%)
Aug 19, 2021
5.590
5.750
5.530
5.730
110,795
+0.14(+2.50%)
Aug 18, 2021
5.450
5.720
5.380
5.590
68,638
+0.18(+3.33%)
Aug 17, 2021
5.500
5.540
5.358
5.410
65,027
-0.12(-2.17%)
Aug 16, 2021
5.740
5.807
5.490
5.530
146,319
-0.22(-3.83%)
Aug 13, 2021
5.750
5.850
5.660
5.750
102,507
+0.16(+2.86%)
Aug 12, 2021
5.520
5.601
5.430
5.590
80,561
+0.03(+0.54%)
Aug 11, 2021
5.540
5.610
5.410
5.560
50,806
-0.02(-0.36%)
Aug 10, 2021
5.740
5.750
5.540
5.580
64,412
-0.12(-2.11%)
Aug 09, 2021
5.660
5.750
5.572
5.700
58,266
+0.08(+1.42%)
Aug 06, 2021
5.590
5.700
5.520
5.620
36,102
+0.03(+0.54%)
Aug 05, 2021
5.640
5.790
5.550
5.590
63,962
-0.05(-0.89%)
Aug 04, 2021
5.630
5.690
5.588
5.640
47,552
+0.00(+0.00%)
Aug 03, 2021
5.590
5.640
5.480
5.640
45,995
+0.04(+0.71%)
Aug 02, 2021
5.850
5.850
5.560
5.600
67,377
-0.16(-2.78%)
Jul 30, 2021
5.700
5.800
5.670
5.760
30,844
+0.05(+0.88%)
Jul 29, 2021
5.650
5.820
5.600
5.710
120,395
+0.07(+1.24%)
Jul 28, 2021
5.590
5.750
5.550
5.640
36,935
+0.05(+0.89%)
Jul 27, 2021
5.620
5.640
5.420
5.590
88,085
-0.07(-1.24%)
Jul 26, 2021
5.690
5.840
5.620
5.660
44,496
-0.04(-0.70%)
Jul 23, 2021
5.720
5.720
5.530
5.700
43,983
-0.04(-0.70%)
Jul 22, 2021
5.990
5.990
5.620
5.740
91,893
-0.23(-3.85%)
Jul 21, 2021
5.630
5.980
5.590
5.970
86,781
+0.40(+7.18%)
Jul 20, 2021
5.460
5.670
5.340
5.570
81,711
+0.17(+3.15%)
Jul 19, 2021
5.290
5.449
5.200
5.400
92,170
-0.01(-0.18%)
Jul 16, 2021
5.620
5.649
5.400
5.410
41,851
-0.13(-2.35%)
Jul 15, 2021
5.670
5.670
5.420
5.540
69,697
-0.11(-1.95%)
Jul 14, 2021
5.940
5.960
5.570
5.650
97,754
-0.29(-4.88%)
Jul 13, 2021
6.030
6.070
5.850
5.940
47,985
-0.16(-2.62%)
Jul 12, 2021
5.970
6.150
5.750
6.100
107,908
+0.17(+2.87%)
Jul 09, 2021
5.790
5.990
5.710
5.930
55,270
+0.14(+2.42%)
Jul 08, 2021
5.700
5.830
5.540
5.790
106,637
-0.03(-0.52%)
Jul 07, 2021
6.040
6.160
5.740
5.820
135,349
-0.28(-4.59%)
Jul 06, 2021
6.350
6.390
6.030
6.100
130,104
-0.19(-3.02%)
Jul 02, 2021
6.290
6.350
6.110
6.290
99,045
+0.04(+0.64%)
Jul 01, 2021
6.450
6.450
6.110
6.250
64,068
-0.18(-2.80%)
Jun 30, 2021
6.700
6.740
6.350
6.430
174,117
-0.21(-3.16%)
Jun 29, 2021
6.730
6.880
6.620
6.640
167,431
-0.06(-0.90%)
Jun 28, 2021
6.700
6.770
6.580
6.700
215,353
+0.04(+0.60%)
Jun 25, 2021
6.700
6.725
6.510
6.660
101,549
-0.02(-0.30%)
Jun 24, 2021
6.350
6.680
6.350
6.680
82,725
+0.33(+5.20%)
Jun 23, 2021
6.180
6.430
6.180
6.350
36,504
+0.20(+3.25%)
Jun 22, 2021
6.000
6.220
5.970
6.150
94,016
+0.09(+1.49%)
Jun 21, 2021
6.580
6.590
5.960
6.060
184,503
-0.48(-7.34%)
Jun 18, 2021
6.620
6.633
6.420
6.540
94,314
-0.10(-1.51%)
Jun 17, 2021
6.640
6.880
6.520
6.640
154,752
+0.04(+0.61%)
Jun 16, 2021
6.780
6.780
6.450
6.600
191,252
+0.02(+0.30%)
Jun 15, 2021
6.380
6.580
6.330
6.580
181,855
+0.23(+3.62%)
Jun 14, 2021
6.180
6.370
6.180
6.350
108,804
+0.19(+3.08%)
Jun 11, 2021
6.280
6.360
6.050
6.160
90,547
-0.08(-1.28%)
Jun 10, 2021
6.340
6.410
6.070
6.240
88,995
-0.10(-1.58%)
Jun 09, 2021
6.460
6.490
6.310
6.340
70,381
-0.06(-0.94%)
Jun 08, 2021
6.500
6.519
6.220
6.400
126,534
-0.09(-1.39%)
Jun 07, 2021
6.090
6.520
6.090
6.490
221,385
+0.44(+7.27%)
Jun 04, 2021
6.070
6.250
6.000
6.050
72,078
+0.03(+0.50%)
Jun 03, 2021
6.030
6.060
5.850
6.020
95,138
+0.01(+0.17%)
Jun 02, 2021
6.210
6.240
5.990
6.010
151,418
-0.28(-4.45%)
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
.