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 (%)
Sep 28, 2018
7.560
7.770
7.510
7.680
16,700
+0.01(+0.13%)
Sep 27, 2018
7.730
7.860
7.600
7.670
37,801
-0.13(-1.67%)
Sep 26, 2018
7.910
8.030
7.693
7.800
43,226
-0.15(-1.89%)
Sep 25, 2018
7.910
8.080
7.730
7.950
45,878
+0.09(+1.15%)
Sep 24, 2018
7.560
8.000
7.466
7.860
58,408
+0.34(+4.52%)
Sep 21, 2018
7.590
7.600
7.100
7.520
134,600
+0.09(+1.21%)
Sep 20, 2018
7.630
7.820
7.430
7.430
127,465
-0.20(-2.62%)
Sep 19, 2018
7.780
7.980
7.620
7.630
49,028
-0.11(-1.42%)
Sep 18, 2018
7.580
7.890
7.580
7.740
44,429
+0.09(+1.18%)
Sep 17, 2018
7.760
7.930
7.570
7.650
41,987
-0.26(-3.29%)
Sep 14, 2018
7.900
8.150
7.770
7.910
37,000
-0.07(-0.88%)
Sep 13, 2018
8.090
8.260
7.920
7.980
128,679
+0.00(+0.00%)
Sep 12, 2018
8.500
8.600
7.330
7.980
506,421
-0.53(-6.23%)
Sep 11, 2018
8.580
8.890
8.500
8.510
53,505
-0.23(-2.63%)
Sep 10, 2018
8.800
8.860
8.560
8.740
43,534
-0.18(-2.02%)
Sep 07, 2018
8.930
9.000
8.820
8.920
24,200
-0.01(-0.11%)
Sep 06, 2018
9.090
9.100
8.830
8.930
78,839
-0.19(-2.08%)
Sep 05, 2018
9.170
9.220
8.985
9.120
70,591
-0.05(-0.55%)
Sep 04, 2018
9.110
9.200
9.090
9.170
89,232
-0.08(-0.86%)
Aug 31, 2018
9.250
9.250
9.250
0
+0.03(+0.33%)
Aug 30, 2018
9.540
9.650
9.140
9.220
106,788
-0.31(-3.25%)
Aug 29, 2018
8.800
9.700
8.760
9.530
184,940
+0.75(+8.54%)
Aug 28, 2018
8.650
8.820
8.600
8.780
54,538
+0.03(+0.34%)
Aug 27, 2018
8.700
8.990
8.578
8.750
68,635
+0.02(+0.23%)
Aug 24, 2018
8.800
8.840
8.600
8.730
63,700
+0.03(+0.34%)
Aug 23, 2018
8.650
8.900
8.610
8.700
47,422
+0.01(+0.12%)
Aug 22, 2018
8.750
8.850
8.620
8.690
46,842
-0.17(-1.92%)
Aug 21, 2018
8.670
8.920
8.510
8.860
48,641
+0.34(+3.99%)
Aug 20, 2018
8.500
8.870
8.500
8.520
54,878
-0.23(-2.63%)
Aug 17, 2018
8.800
8.920
8.600
8.750
36,200
+0.03(+0.34%)
Aug 16, 2018
8.570
8.780
8.480
8.720
39,032
+0.22(+2.59%)
Aug 15, 2018
8.560
8.768
8.500
8.500
42,402
-0.13(-1.51%)
Aug 14, 2018
8.900
8.900
8.510
8.630
26,245
-0.23(-2.60%)
Aug 13, 2018
9.000
9.000
8.600
8.860
90,640
-0.13(-1.45%)
Aug 10, 2018
9.090
9.240
8.530
8.990
165,100
-0.28(-3.02%)
Aug 09, 2018
8.900
9.630
8.600
9.270
320,047
-0.97(-9.47%)
Aug 08, 2018
10.66
10.75
10.03
10.24
148,800
-0.36(-3.40%)
Aug 07, 2018
11.07
11.13
9.921
10.60
345,621
-0.55(-4.93%)
Aug 06, 2018
8.920
11.20
8.880
11.15
626,348
+2.28(+25.70%)
Aug 03, 2018
8.770
8.910
8.550
8.870
33,300
+0.21(+2.42%)
Aug 02, 2018
8.780
9.070
8.600
8.660
44,291
-0.12(-1.37%)
Aug 01, 2018
8.906
8.906
8.585
8.780
13,160
-0.02(-0.23%)
Jul 31, 2018
8.660
8.900
8.553
8.800
31,102
+0.26(+3.04%)
Jul 30, 2018
8.510
8.680
8.500
8.540
35,877
+0.04(+0.47%)
Jul 27, 2018
8.530
8.680
8.480
8.500
52,300
-0.17(-1.96%)
Jul 26, 2018
8.500
8.930
8.500
8.670
41,516
+0.17(+2.00%)
Jul 25, 2018
8.780
8.932
8.500
8.500
60,721
-0.53(-5.87%)
Jul 24, 2018
9.240
9.240
8.883
9.030
30,380
-0.12(-1.31%)
Jul 23, 2018
9.370
9.370
8.830
9.150
64,834
-0.26(-2.76%)
Jul 20, 2018
9.800
9.935
9.350
9.410
37,300
-0.34(-3.49%)
Jul 19, 2018
9.500
10.10
9.490
9.750
147,475
+0.28(+2.96%)
Jul 18, 2018
9.300
9.650
9.220
9.470
22,876
+0.04(+0.42%)
Jul 17, 2018
9.020
9.535
9.000
9.430
51,229
+0.28(+3.06%)
Jul 16, 2018
9.800
9.800
9.100
9.150
44,497
-0.67(-6.82%)
Jul 13, 2018
9.520
9.850
9.520
9.820
56,779
+0.26(+2.72%)
Jul 12, 2018
9.300
9.736
9.300
9.560
107,571
+0.27(+2.91%)
Jul 11, 2018
9.400
9.450
9.190
9.290
103,522
-0.11(-1.17%)
Jul 10, 2018
9.150
9.570
9.150
9.400
137,783
+0.25(+2.73%)
Jul 09, 2018
9.040
9.170
9.000
9.150
39,398
+0.07(+0.77%)
Jul 06, 2018
9.200
9.250
9.080
9.080
36,187
-0.17(-1.84%)
Jul 05, 2018
8.940
9.320
8.825
9.250
62,575
+0.46(+5.23%)
Jul 03, 2018
8.790
8.790
8.790
0
+0.14(+1.62%)
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
.