Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everspin Technologies Inc (NQ: MRAM )

5.960 +0.100 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 7.710 7.950 7.550 7.670 110,722 +0.00(+0.00%)
May 30, 2018 7.990 7.990 7.610 7.670 208,078 -0.32(-4.01%)
May 29, 2018 8.000 8.100 7.900 7.990 68,283 -0.05(-0.62%)
May 25, 2018 8.040 8.040 8.040 0 +0.11(+1.39%)
May 24, 2018 7.800 8.110 7.671 7.930 151,561 +0.08(+1.02%)
May 23, 2018 7.970 8.079 7.708 7.850 134,456 -0.15(-1.88%)
May 22, 2018 8.270 8.300 7.850 8.000 96,924 -0.16(-1.96%)
May 21, 2018 8.780 9.000 8.080 8.160 172,501 -0.48(-5.56%)
May 18, 2018 8.460 8.750 8.460 8.640 65,273 +0.05(+0.58%)
May 17, 2018 8.500 8.750 8.380 8.590 114,684 -0.05(-0.58%)
May 16, 2018 8.740 8.790 8.380 8.640 77,342 -0.17(-1.93%)
May 15, 2018 8.630 8.830 8.523 8.810 59,419 +0.00(+0.00%)
May 14, 2018 8.730 8.930 8.530 8.810 96,281 +0.23(+2.68%)
May 11, 2018 8.760 8.965 8.315 8.580 189,134 -0.36(-4.03%)
May 10, 2018 8.820 9.730 8.780 8.940 892,977 +1.52(+20.49%)
May 09, 2018 7.380 7.600 7.300 7.420 73,916 +0.02(+0.27%)
May 08, 2018 7.130 7.400 7.065 7.400 57,604 +0.13(+1.79%)
May 07, 2018 7.300 7.430 7.210 7.270 59,451 -0.02(-0.27%)
May 04, 2018 6.980 7.600 6.980 7.290 134,515 +0.19(+2.68%)
May 03, 2018 7.010 7.300 7.000 7.100 44,443 +0.18(+2.60%)
May 02, 2018 7.190 7.410 6.860 6.920 114,146 -0.01(-0.14%)
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.