Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everspin Technologies Inc (NQ: MRAM )

5.620 -0.260 (-4.42%)
Streaming Delayed Price Updated: 12:21 PM EDT, Aug 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 02, 2024 5.890 6.040 5.775 5.880 140,402 -0.15(-2.49%)
Aug 01, 2024 6.130 6.215 5.950 6.030 157,364 -0.18(-2.90%)
Jul 31, 2024 6.250 6.394 6.170 6.210 93,701 +0.03(+0.49%)
Jul 30, 2024 6.090 6.205 6.000 6.180 134,147 +0.08(+1.31%)
Jul 29, 2024 6.370 6.370 6.090 6.100 101,385 -0.15(-2.40%)
Jul 26, 2024 6.420 6.420 6.190 6.250 110,756 -0.10(-1.57%)
Jul 25, 2024 6.420 6.480 6.320 6.350 153,611 +0.00(+0.00%)
Jul 24, 2024 6.400 6.550 6.260 6.350 108,912 -0.06(-0.94%)
Jul 23, 2024 6.180 6.470 6.180 6.410 130,476 +0.18(+2.89%)
Jul 22, 2024 6.100 6.255 6.055 6.230 98,006 +0.13(+2.13%)
Jul 19, 2024 6.460 6.505 6.080 6.100 218,065 -0.59(-8.82%)
Jul 18, 2024 6.620 6.830 6.610 6.690 153,383 +0.11(+1.67%)
Jul 17, 2024 6.740 6.770 6.510 6.580 75,101 -0.16(-2.30%)
Jul 16, 2024 6.620 6.790 6.575 6.735 105,269 +0.22(+3.30%)
Jul 15, 2024 6.570 6.640 6.510 6.520 79,424 +0.01(+0.15%)
Jul 12, 2024 6.340 6.629 6.310 6.510 101,819 +0.23(+3.66%)
Jul 11, 2024 6.470 6.530 6.270 6.280 163,232 -0.07(-1.10%)
Jul 10, 2024 6.200 6.350 6.200 6.350 57,480 +0.19(+3.08%)
Jul 09, 2024 6.270 6.309 6.120 6.160 80,643 -0.11(-1.75%)
Jul 08, 2024 6.000 6.280 6.000 6.270 123,482 +0.23(+3.81%)
Jul 05, 2024 6.410 6.410 6.020 6.040 191,146 -0.39(-6.07%)
Jul 03, 2024 6.280 6.460 6.252 6.430 85,378 +0.10(+1.58%)
Jul 02, 2024 6.010 6.360 6.010 6.330 155,107 +0.15(+2.43%)
Jul 01, 2024 6.010 6.190 5.920 6.180 165,237 +0.19(+3.17%)
Jun 28, 2024 5.960 6.140 5.940 5.990 2,443,372 +0.07(+1.18%)
Jun 27, 2024 5.770 6.015 5.730 5.920 167,415 +0.14(+2.42%)
Jun 26, 2024 5.820 5.850 5.640 5.780 211,547 -0.09(-1.53%)
Jun 25, 2024 5.870 5.930 5.770 5.870 152,916 -0.03(-0.51%)
Jun 24, 2024 6.000 6.030 5.810 5.900 131,867 -0.10(-1.67%)
Jun 21, 2024 5.960 6.011 5.880 6.000 109,983 +0.02(+0.33%)
Jun 20, 2024 6.010 6.060 5.850 5.980 134,153 -0.02(-0.33%)
Jun 18, 2024 6.070 6.110 5.950 6.000 98,779 -0.12(-1.96%)
Jun 17, 2024 5.960 6.180 5.910 6.120 80,639 +0.12(+2.00%)
Jun 14, 2024 6.260 6.260 5.910 6.000 98,263 -0.28(-4.46%)
Jun 13, 2024 6.360 6.400 6.260 6.280 137,557 -0.07(-1.10%)
Jun 12, 2024 6.130 6.430 6.130 6.350 181,174 +0.19(+3.08%)
Jun 11, 2024 5.920 6.170 5.880 6.160 114,667 +0.23(+3.88%)
Jun 10, 2024 5.900 6.010 5.870 5.930 118,933 +0.03(+0.51%)
Jun 07, 2024 5.810 5.940 5.760 5.900 104,990 +0.09(+1.55%)
Jun 06, 2024 5.800 5.880 5.750 5.810 251,015 +0.01(+0.17%)
Jun 05, 2024 5.770 5.860 5.720 5.800 119,873 +0.05(+0.87%)
Jun 04, 2024 5.750 5.780 5.540 5.750 145,649 +0.03(+0.52%)
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.