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
)
6.190
+0.110 (+1.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 09, 2024
6.060
6.340
6.060
6.190
168,195
+0.11(+1.81%)
May 08, 2024
6.190
6.255
6.080
6.080
116,198
-0.15(-2.41%)
May 07, 2024
6.220
6.300
6.145
6.230
136,042
-0.02(-0.32%)
May 06, 2024
6.380
6.390
6.200
6.250
285,200
-0.14(-2.19%)
May 03, 2024
6.600
6.800
6.330
6.390
214,881
-0.12(-1.84%)
May 02, 2024
6.510
6.970
6.110
6.510
430,345
-0.98(-13.08%)
May 01, 2024
7.490
7.630
7.430
7.490
103,788
+0.07(+0.94%)
Apr 30, 2024
7.470
7.570
7.370
7.420
108,687
-0.06(-0.80%)
Apr 29, 2024
7.610
7.610
7.390
7.480
96,152
-0.10(-1.32%)
Apr 26, 2024
7.580
7.730
7.535
7.580
71,276
+0.10(+1.34%)
Apr 25, 2024
7.580
7.580
7.380
7.480
54,275
+0.02(+0.27%)
Apr 24, 2024
7.400
7.515
7.400
7.460
29,942
+0.09(+1.22%)
Apr 23, 2024
7.270
7.477
7.270
7.370
48,473
+0.09(+1.24%)
Apr 22, 2024
7.270
7.420
7.212
7.280
71,348
+0.01(+0.14%)
Apr 19, 2024
7.430
7.460
7.210
7.270
67,841
-0.22(-2.94%)
Apr 18, 2024
7.450
7.535
7.414
7.490
58,535
+0.04(+0.54%)
Apr 17, 2024
7.640
7.640
7.410
7.450
47,201
-0.14(-1.84%)
Apr 16, 2024
7.570
7.750
7.505
7.590
57,048
+0.02(+0.26%)
Apr 15, 2024
7.640
7.680
7.500
7.570
89,101
-0.14(-1.82%)
Apr 12, 2024
7.690
7.725
7.510
7.710
86,447
-0.03(-0.39%)
Apr 11, 2024
7.770
7.790
7.660
7.740
63,147
-0.05(-0.64%)
Apr 10, 2024
7.810
8.065
7.640
7.790
185,070
-0.14(-1.77%)
Apr 09, 2024
7.750
8.050
7.680
7.930
101,576
+0.25(+3.26%)
Apr 08, 2024
7.730
7.810
7.640
7.680
71,546
-0.03(-0.39%)
Apr 05, 2024
7.750
7.820
7.700
7.710
54,818
-0.06(-0.77%)
Apr 04, 2024
8.010
8.085
7.750
7.770
64,578
-0.13(-1.65%)
Apr 03, 2024
7.800
8.040
7.780
7.900
70,881
+0.08(+1.02%)
Apr 02, 2024
7.840
8.000
7.800
7.820
94,565
-0.17(-2.13%)
Apr 01, 2024
7.930
8.170
7.880
7.990
121,425
+0.07(+0.88%)
Mar 28, 2024
8.040
8.090
7.870
7.920
63,618
-0.08(-1.00%)
Mar 27, 2024
7.970
8.035
7.850
8.000
60,255
+0.04(+0.50%)
Mar 26, 2024
8.020
8.140
7.955
7.960
87,104
-0.08(-1.00%)
Mar 25, 2024
8.250
8.250
7.750
8.040
163,840
-0.28(-3.37%)
Mar 22, 2024
8.360
8.370
8.260
8.320
45,572
-0.04(-0.48%)
Mar 21, 2024
8.300
8.470
8.270
8.360
95,660
+0.12(+1.46%)
Mar 20, 2024
7.880
8.290
7.860
8.240
120,451
+0.27(+3.39%)
Mar 19, 2024
8.050
8.210
7.950
7.970
89,576
-0.10(-1.24%)
Mar 18, 2024
8.130
8.260
8.061
8.070
100,536
-0.02(-0.25%)
Mar 15, 2024
7.980
8.250
7.920
8.090
177,516
-0.05(-0.61%)
Mar 14, 2024
8.290
8.390
8.050
8.140
131,776
-0.18(-2.16%)
Mar 13, 2024
8.160
8.660
8.150
8.320
188,540
+0.07(+0.85%)
Mar 12, 2024
8.330
8.330
8.150
8.250
78,643
-0.02(-0.24%)
Mar 11, 2024
8.140
8.340
8.090
8.270
98,538
+0.17(+2.10%)
Mar 08, 2024
8.310
8.470
7.970
8.100
113,898
-0.20(-2.41%)
Mar 07, 2024
8.340
8.500
8.190
8.300
94,005
+0.08(+0.97%)
Mar 06, 2024
8.220
8.569
7.935
8.220
173,249
+0.14(+1.73%)
Mar 05, 2024
8.460
8.460
7.980
8.080
138,351
-0.39(-4.60%)
Mar 04, 2024
8.170
8.530
8.095
8.470
201,728
+0.47(+5.88%)
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
.