ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Everspin Technologies Inc (NQ: MRAM )

5.320 -0.060 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 5.420 5.465 5.296 5.320 53,380 -0.06(-1.12%)
Sep 16, 2024 5.450 5.470 5.330 5.380 39,037 -0.06(-1.10%)
Sep 13, 2024 5.430 5.530 5.350 5.440 79,415 +0.01(+0.18%)
Sep 12, 2024 5.470 5.500 5.375 5.430 60,624 +0.03(+0.56%)
Sep 11, 2024 5.320 5.446 5.210 5.400 73,405 +0.12(+2.27%)
Sep 10, 2024 5.140 5.290 5.140 5.280 60,850 +0.08(+1.54%)
Sep 09, 2024 5.200 5.263 5.130 5.200 58,946 +0.01(+0.19%)
Sep 06, 2024 5.330 5.330 5.110 5.190 73,302 -0.11(-2.08%)
Sep 05, 2024 5.280 5.348 5.230 5.300 64,444 +0.02(+0.38%)
Sep 04, 2024 5.230 5.370 5.150 5.280 48,481 +0.00(+0.00%)
Sep 03, 2024 5.500 5.500 5.220 5.280 95,346 -0.29(-5.21%)
Aug 30, 2024 5.530 5.615 5.420 5.570 82,799 +0.05(+0.91%)
Aug 29, 2024 5.580 5.670 5.500 5.520 88,050 -0.02(-0.36%)
Aug 28, 2024 5.540 5.655 5.530 5.540 65,258 -0.12(-2.12%)
Aug 27, 2024 5.710 5.710 5.640 5.660 45,157 -0.09(-1.57%)
Aug 26, 2024 5.790 5.810 5.662 5.750 104,139 +0.00(+0.00%)
Aug 23, 2024 5.760 5.897 5.710 5.750 90,722 +0.05(+0.88%)
Aug 22, 2024 5.950 6.050 5.670 5.700 92,471 -0.23(-3.88%)
Aug 21, 2024 5.500 6.070 5.500 5.930 189,416 +0.45(+8.21%)
Aug 20, 2024 5.620 5.620 5.420 5.480 58,014 -0.14(-2.49%)
Aug 19, 2024 5.600 5.649 5.472 5.620 118,105 +0.04(+0.72%)
Aug 16, 2024 5.500 5.730 5.430 5.580 109,899 +0.08(+1.45%)
Aug 15, 2024 5.280 5.570 5.261 5.500 80,172 +0.28(+5.36%)
Aug 14, 2024 5.040 5.250 4.890 5.220 192,474 +0.21(+4.19%)
Aug 13, 2024 5.160 5.160 5.000 5.010 159,810 -0.10(-1.96%)
Aug 12, 2024 5.210 5.210 5.080 5.110 106,262 -0.11(-2.11%)
Aug 09, 2024 5.320 5.350 5.210 5.220 42,897 -0.12(-2.25%)
Aug 08, 2024 5.230 5.394 5.230 5.340 73,384 +0.12(+2.30%)
Aug 07, 2024 5.400 5.540 5.125 5.220 130,293 -0.16(-2.88%)
Aug 06, 2024 5.510 5.600 5.320 5.375 140,980 -0.14(-2.63%)
Aug 05, 2024 5.670 5.734 5.420 5.520 173,165 -0.36(-6.12%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.