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

Everspin Technologies Inc (NQ: MRAM )

5.625 -0.095 (-1.66%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 4, 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, 2023 8.660 8.780 8.570 8.580 111,159 -0.14(-1.61%)
May 30, 2023 8.200 8.900 8.130 8.720 181,935 +0.59(+7.26%)
May 26, 2023 7.740 8.157 7.725 8.130 137,542 +0.44(+5.72%)
May 25, 2023 7.650 7.800 7.536 7.690 135,490 +0.18(+2.40%)
May 24, 2023 7.510 7.528 7.280 7.510 77,982 -0.03(-0.40%)
May 23, 2023 7.700 7.750 7.350 7.540 59,673 -0.21(-2.71%)
May 22, 2023 7.760 7.800 7.675 7.750 71,098 +0.02(+0.26%)
May 19, 2023 7.870 7.989 7.620 7.730 102,652 -0.09(-1.15%)
May 18, 2023 7.860 7.980 7.680 7.820 145,715 +0.08(+0.97%)
May 17, 2023 7.440 7.840 7.381 7.745 110,330 +0.30(+4.10%)
May 16, 2023 7.280 7.650 7.230 7.440 81,850 +0.10(+1.36%)
May 15, 2023 7.100 7.390 7.010 7.340 88,656 +0.22(+3.09%)
May 12, 2023 7.160 7.240 7.043 7.120 33,607 +0.05(+0.71%)
May 11, 2023 6.990 7.160 6.980 7.070 15,308 +0.10(+1.43%)
May 10, 2023 7.290 7.300 6.970 6.970 104,424 -0.33(-4.52%)
May 09, 2023 7.170 7.340 7.110 7.300 39,070 +0.02(+0.27%)
May 08, 2023 7.450 7.450 7.090 7.280 56,232 -0.14(-1.89%)
May 05, 2023 7.090 7.420 7.090 7.420 100,443 +0.33(+4.65%)
May 04, 2023 6.230 7.300 6.230 7.090 148,747 +0.49(+7.42%)
May 03, 2023 6.620 6.700 6.500 6.600 133,955 +0.01(+0.15%)
May 02, 2023 6.350 6.600 6.320 6.590 50,457 +0.24(+3.78%)
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.