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

Everspin Technologies Inc (NQ: MRAM )

7.490 +0.070 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 7.470 7.570 7.370 7.420 108,687 -0.06(-0.80%)
Apr 29, 2024 7.610 7.610 7.390 7.480 96,152 -0.10(-1.32%)
Apr 26, 2024 7.580 7.730 7.535 7.580 71,276 +0.10(+1.34%)
Apr 25, 2024 7.580 7.580 7.380 7.480 54,275 +0.02(+0.27%)
Apr 24, 2024 7.400 7.515 7.400 7.460 29,942 +0.09(+1.22%)
Apr 23, 2024 7.270 7.477 7.270 7.370 48,473 +0.09(+1.24%)
Apr 22, 2024 7.270 7.420 7.212 7.280 71,348 +0.01(+0.14%)
Apr 19, 2024 7.430 7.460 7.210 7.270 67,841 -0.22(-2.94%)
Apr 18, 2024 7.450 7.535 7.414 7.490 58,535 +0.04(+0.54%)
Apr 17, 2024 7.640 7.640 7.410 7.450 47,201 -0.14(-1.84%)
Apr 16, 2024 7.570 7.750 7.505 7.590 57,048 +0.02(+0.26%)
Apr 15, 2024 7.640 7.680 7.500 7.570 89,101 -0.14(-1.82%)
Apr 12, 2024 7.690 7.725 7.510 7.710 86,447 -0.03(-0.39%)
Apr 11, 2024 7.770 7.790 7.660 7.740 63,147 -0.05(-0.64%)
Apr 10, 2024 7.810 8.065 7.640 7.790 185,070 -0.14(-1.77%)
Apr 09, 2024 7.750 8.050 7.680 7.930 101,576 +0.25(+3.26%)
Apr 08, 2024 7.730 7.810 7.640 7.680 71,546 -0.03(-0.39%)
Apr 05, 2024 7.750 7.820 7.700 7.710 54,818 -0.06(-0.77%)
Apr 04, 2024 8.010 8.085 7.750 7.770 64,578 -0.13(-1.65%)
Apr 03, 2024 7.800 8.040 7.780 7.900 70,881 +0.08(+1.02%)
Apr 02, 2024 7.840 8.000 7.800 7.820 94,565 -0.17(-2.13%)
Apr 01, 2024 7.930 8.170 7.880 7.990 121,425 +0.07(+0.88%)
Mar 28, 2024 8.040 8.090 7.870 7.920 63,618 -0.08(-1.00%)
Mar 27, 2024 7.970 8.035 7.850 8.000 60,255 +0.04(+0.50%)
Mar 26, 2024 8.020 8.140 7.955 7.960 87,104 -0.08(-1.00%)
Mar 25, 2024 8.250 8.250 7.750 8.040 163,840 -0.28(-3.37%)
Mar 22, 2024 8.360 8.370 8.260 8.320 45,572 -0.04(-0.48%)
Mar 21, 2024 8.300 8.470 8.270 8.360 95,660 +0.12(+1.46%)
Mar 20, 2024 7.880 8.290 7.860 8.240 120,451 +0.27(+3.39%)
Mar 19, 2024 8.050 8.210 7.950 7.970 89,576 -0.10(-1.24%)
Mar 18, 2024 8.130 8.260 8.061 8.070 100,536 -0.02(-0.25%)
Mar 15, 2024 7.980 8.250 7.920 8.090 177,516 -0.05(-0.61%)
Mar 14, 2024 8.290 8.390 8.050 8.140 131,776 -0.18(-2.16%)
Mar 13, 2024 8.160 8.660 8.150 8.320 188,540 +0.07(+0.85%)
Mar 12, 2024 8.330 8.330 8.150 8.250 78,643 -0.02(-0.24%)
Mar 11, 2024 8.140 8.340 8.090 8.270 98,538 +0.17(+2.10%)
Mar 08, 2024 8.310 8.470 7.970 8.100 113,898 -0.20(-2.41%)
Mar 07, 2024 8.340 8.500 8.190 8.300 94,005 +0.08(+0.97%)
Mar 06, 2024 8.220 8.569 7.935 8.220 173,249 +0.14(+1.73%)
Mar 05, 2024 8.460 8.460 7.980 8.080 138,351 -0.39(-4.60%)
Mar 04, 2024 8.170 8.530 8.095 8.470 201,728 +0.47(+5.88%)
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.