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. - Common Stock (NQ:MRAM)

12.02 +0.17 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 11.90 12.10 11.51 12.02 492,657 +0.17(+1.43%)
Jan 08, 2026 11.92 12.48 11.51 11.85 642,215 -0.13(-1.09%)
Jan 07, 2026 12.06 12.70 11.72 11.98 1,053,393 -0.08(-0.66%)
Jan 06, 2026 10.72 13.00 10.56 12.06 1,250,306 +1.41(+13.24%)
Jan 05, 2026 10.07 10.83 10.07 10.65 335,234 +0.59(+5.86%)
Jan 02, 2026 9.450 10.11 9.351 10.06 198,417 +0.78(+8.41%)
Dec 31, 2025 9.360 9.390 9.240 9.280 72,550 -0.08(-0.85%)
Dec 30, 2025 9.180 9.580 9.160 9.360 117,076 +0.23(+2.52%)
Dec 29, 2025 9.280 9.400 9.025 9.130 136,236 -0.25(-2.67%)
Dec 26, 2025 9.350 9.380 9.100 9.380 137,868 +0.08(+0.86%)
Dec 24, 2025 9.430 9.480 9.161 9.300 56,375 -0.08(-0.85%)
Dec 23, 2025 9.130 9.551 9.130 9.380 246,133 +0.18(+1.96%)
Dec 22, 2025 9.100 9.475 8.970 9.200 159,029 +0.26(+2.91%)
Dec 19, 2025 8.900 9.080 8.810 8.940 102,060 +0.05(+0.56%)
Dec 18, 2025 8.780 9.065 8.780 8.890 122,515 +0.45(+5.33%)
Dec 17, 2025 8.880 8.990 8.380 8.440 111,209 -0.39(-4.42%)
Dec 16, 2025 8.880 9.009 8.680 8.830 86,758 -0.17(-1.89%)
Dec 15, 2025 9.300 9.345 8.960 9.000 180,947 -0.16(-1.75%)
Dec 12, 2025 9.730 9.738 9.100 9.160 181,821 -0.56(-5.76%)
Dec 11, 2025 9.210 9.730 9.080 9.720 178,988 +0.38(+4.07%)
Dec 10, 2025 9.520 9.520 9.226 9.340 167,577 -0.17(-1.79%)
Dec 09, 2025 9.180 9.550 8.955 9.510 227,418 +0.34(+3.71%)
Dec 08, 2025 8.940 9.237 8.860 9.170 286,199 +0.50(+5.77%)
Dec 05, 2025 8.700 8.920 8.620 8.670 142,136 +0.07(+0.81%)
Dec 04, 2025 8.420 8.725 8.404 8.600 163,604 +0.17(+2.02%)
Dec 03, 2025 8.200 8.440 8.080 8.430 172,427 +0.23(+2.80%)
Dec 02, 2025 7.960 8.380 7.960 8.200 171,755 +0.31(+3.93%)
Dec 01, 2025 8.000 8.070 7.870 7.890 99,747 -0.13(-1.62%)
Nov 28, 2025 7.940 8.070 7.880 8.020 67,043 +0.16(+2.04%)
Nov 26, 2025 7.810 8.015 7.770 7.860 131,615 +0.09(+1.16%)
Nov 25, 2025 7.690 7.900 7.480 7.770 156,100 +0.02(+0.26%)
Nov 24, 2025 7.530 7.810 7.520 7.750 112,632 +0.25(+3.33%)
Nov 21, 2025 7.700 7.750 7.350 7.500 231,935 -0.17(-2.22%)
Nov 20, 2025 8.300 8.420 7.550 7.670 360,345 -0.27(-3.40%)
Nov 19, 2025 8.090 8.201 7.910 7.940 257,369 -0.05(-0.63%)
Nov 18, 2025 8.150 8.300 7.960 7.990 233,508 -0.16(-1.96%)
Nov 17, 2025 8.230 8.345 8.030 8.150 184,245 -0.15(-1.81%)
Nov 14, 2025 8.230 8.473 8.150 8.300 196,584 -0.20(-2.35%)
Nov 13, 2025 8.800 8.875 8.410 8.500 260,556 -0.49(-5.45%)
Nov 12, 2025 9.290 9.290 8.880 8.990 177,020 -0.20(-2.18%)
Nov 11, 2025 9.260 9.335 9.070 9.190 219,262 -0.19(-2.03%)
Nov 10, 2025 9.390 9.765 9.205 9.380 336,575 +0.38(+4.16%)
Nov 07, 2025 8.620 9.100 8.500 9.005 270,994 +0.29(+3.27%)
Nov 06, 2025 9.500 9.760 8.300 8.720 564,560 -1.81(-17.19%)
Nov 05, 2025 9.870 10.81 9.870 10.53 363,029 +0.68(+6.90%)
Nov 04, 2025 10.24 10.34 9.850 9.850 291,205 -0.61(-5.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.