Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Everspin Technologies, Inc. - Common Stock (NQ:MRAM)

7.890 -0.130 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 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 (%)
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%)
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 10.80 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 10.98 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%)
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.
© 2025 FinancialContent. All rights reserved.