Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Everspin Technologies Inc
(NQ:
MRAM
)
5.200
+0.010 (+0.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 9, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
.