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)

10.41 +0.36 (+3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2025 10.15 10.43 10.00 10.41 344,280 +0.36(+3.58%)
Oct 01, 2025 9.400 10.07 9.180 10.05 309,491 +0.74(+7.95%)
Sep 30, 2025 9.290 9.370 8.850 9.310 358,510 +0.22(+2.42%)
Sep 29, 2025 8.520 9.559 8.520 9.090 536,993 +0.87(+10.58%)
Sep 26, 2025 8.180 8.327 8.130 8.220 49,836 +0.09(+1.11%)
Sep 25, 2025 8.050 8.140 7.901 8.130 49,056 -0.09(-1.09%)
Sep 24, 2025 8.380 8.380 8.080 8.220 52,226 -0.15(-1.79%)
Sep 23, 2025 8.700 8.700 8.335 8.370 109,862 -0.23(-2.67%)
Sep 22, 2025 7.990 8.650 7.940 8.600 267,904 +0.65(+8.18%)
Sep 19, 2025 8.180 8.180 7.860 7.950 135,274 -0.17(-2.09%)
Sep 18, 2025 8.010 8.150 7.940 8.120 274,377 +0.26(+3.31%)
Sep 17, 2025 7.900 8.110 7.745 7.860 192,534 +0.06(+0.77%)
Sep 16, 2025 7.700 7.950 7.530 7.800 323,418 +0.19(+2.50%)
Sep 15, 2025 6.810 7.760 6.810 7.610 591,631 +0.82(+12.08%)
Sep 12, 2025 6.860 6.970 6.740 6.790 76,968 -0.06(-0.88%)
Sep 11, 2025 6.840 6.985 6.703 6.850 74,613 +0.05(+0.74%)
Sep 10, 2025 6.700 6.960 6.700 6.800 136,877 +0.05(+0.74%)
Sep 09, 2025 6.740 6.891 6.620 6.750 70,460 +0.03(+0.45%)
Sep 08, 2025 6.550 6.909 6.550 6.720 124,099 +0.21(+3.23%)
Sep 05, 2025 6.480 6.600 6.405 6.510 54,040 +0.11(+1.72%)
Sep 04, 2025 6.370 6.620 6.348 6.400 23,613 +0.00(+0.00%)
Sep 03, 2025 6.360 6.465 6.295 6.400 36,015 +0.04(+0.63%)
Sep 02, 2025 6.310 6.360 6.200 6.360 40,089 -0.07(-1.09%)
Aug 29, 2025 6.570 6.680 6.400 6.430 94,521 -0.14(-2.13%)
Aug 28, 2025 6.310 6.570 6.310 6.570 87,148 +0.18(+2.82%)
Aug 27, 2025 6.530 6.595 6.380 6.390 68,441 -0.12(-1.84%)
Aug 26, 2025 6.120 6.640 6.120 6.510 84,289 +0.34(+5.51%)
Aug 25, 2025 6.440 6.480 6.150 6.170 49,007 -0.27(-4.19%)
Aug 22, 2025 6.150 6.550 6.150 6.440 162,377 +0.34(+5.57%)
Aug 21, 2025 5.930 6.130 5.900 6.100 39,363 +0.15(+2.52%)
Aug 20, 2025 5.940 5.970 5.860 5.950 46,842 -0.02(-0.34%)
Aug 19, 2025 6.140 6.140 5.960 5.970 38,869 -0.09(-1.49%)
Aug 18, 2025 6.010 6.100 6.010 6.060 30,085 +0.06(+1.00%)
Aug 15, 2025 6.110 6.140 6.000 6.000 28,681 -0.16(-2.60%)
Aug 14, 2025 6.240 6.271 5.999 6.160 26,589 -0.19(-2.99%)
Aug 13, 2025 6.340 6.380 6.245 6.350 43,583 +0.05(+0.79%)
Aug 12, 2025 5.970 6.390 5.966 6.300 91,243 +0.36(+6.06%)
Aug 11, 2025 5.960 6.050 5.920 5.940 74,262 -0.04(-0.67%)
Aug 08, 2025 6.150 6.150 5.886 5.980 72,826 -0.05(-0.83%)
Aug 07, 2025 6.100 6.650 5.970 6.030 151,414 +0.09(+1.52%)
Aug 06, 2025 5.950 5.965 5.759 5.940 78,597 -0.02(-0.34%)
Aug 05, 2025 6.120 6.140 5.900 5.960 92,013 -0.18(-2.93%)
Aug 04, 2025 6.060 6.240 6.060 6.140 60,469 +0.13(+2.16%)
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 following
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.