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)

7.750 +0.250 (+3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 10.73 10.78 10.24 10.46 235,323 -0.14(-1.32%)
Oct 31, 2025 10.60 10.85 10.46 10.60 110,378 +0.18(+1.73%)
Oct 30, 2025 10.70 10.77 10.37 10.42 171,540 -0.43(-3.96%)
Oct 29, 2025 10.64 11.17 10.54 10.85 335,401 +0.36(+3.43%)
Oct 28, 2025 10.63 10.73 10.47 10.49 139,629 -0.12(-1.13%)
Oct 27, 2025 10.77 10.90 10.47 10.61 158,026 -0.01(-0.09%)
Oct 24, 2025 10.70 10.77 10.42 10.62 276,633 +0.30(+2.91%)
Oct 23, 2025 9.870 10.35 9.840 10.32 147,024 +0.47(+4.77%)
Oct 22, 2025 10.30 10.36 9.463 9.850 417,601 -0.64(-6.10%)
Oct 21, 2025 10.42 10.55 10.27 10.49 159,302 +0.00(+0.00%)
Oct 20, 2025 10.06 10.80 9.900 10.49 299,735 +0.61(+6.17%)
Oct 17, 2025 10.66 10.69 9.830 9.880 694,657 -0.97(-8.98%)
Oct 16, 2025 12.01 12.03 10.70 10.86 658,323 -1.06(-8.93%)
Oct 15, 2025 11.20 12.15 11.11 11.92 999,382 +1.01(+9.26%)
Oct 14, 2025 11.05 11.38 10.78 10.91 301,651 -0.47(-4.13%)
Oct 13, 2025 10.78 11.45 10.62 11.38 306,403 +0.77(+7.26%)
Oct 10, 2025 11.57 11.72 10.60 10.61 401,216 -0.89(-7.74%)
Oct 09, 2025 11.42 11.63 11.20 11.50 287,214 +0.02(+0.17%)
Oct 08, 2025 10.98 11.97 11.48 282,830 +0.44(+3.99%)
Oct 07, 2025 11.07 11.75 10.85 11.04 349,670 -0.03(-0.27%)
Oct 06, 2025 11.95 12.00 10.84 11.07 523,073 -0.32(-2.81%)
Oct 03, 2025 10.69 12.27 10.50 11.39 1,405,416 +0.98(+9.41%)
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%)
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.