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, 2019 7.000 7.350 6.800 6.860 33,400 -0.18(-2.56%)
May 30, 2019 7.070 7.210 7.000 7.040 21,604 -0.02(-0.28%)
May 29, 2019 6.860 7.130 6.860 7.060 37,129 +0.06(+0.86%)
May 28, 2019 7.010 7.460 7.000 7.000 22,655 -0.02(-0.28%)
May 24, 2019 7.090 7.320 7.020 7.020 22,900 -0.03(-0.43%)
May 23, 2019 7.010 7.130 6.851 7.050 55,983 -0.06(-0.84%)
May 22, 2019 7.200 7.282 7.000 7.110 18,060 -0.09(-1.25%)
May 21, 2019 7.510 7.510 7.150 7.200 37,838 +0.11(+1.55%)
May 20, 2019 7.160 7.230 7.000 7.090 30,551 -0.07(-0.98%)
May 17, 2019 7.150 7.230 6.930 7.160 73,000 -0.08(-1.10%)
May 16, 2019 7.190 7.580 7.150 7.240 48,405 -0.30(-3.98%)
May 15, 2019 7.670 7.910 7.450 7.540 52,055 -0.15(-1.95%)
May 14, 2019 7.050 7.690 7.050 7.690 41,339 +0.64(+9.08%)
May 13, 2019 7.200 7.210 6.900 7.050 94,907 -0.16(-2.22%)
May 10, 2019 7.570 7.670 7.000 7.210 98,900 -0.53(-6.85%)
May 09, 2019 7.510 8.369 7.200 7.740 129,048 -0.01(-0.13%)
May 08, 2019 7.750 8.200 7.700 7.750 50,494 -0.05(-0.64%)
May 07, 2019 7.960 8.230 7.620 7.800 106,464 -0.21(-2.62%)
May 06, 2019 8.020 8.190 7.870 8.010 47,199 -0.12(-1.48%)
May 03, 2019 8.080 8.280 8.000 8.130 23,300 +0.15(+1.88%)
May 02, 2019 8.660 8.660 7.980 7.980 68,710 -0.68(-7.85%)
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.