Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.890	6.070	5.700	5.890	142,100	-0.13(-2.16%)
May 28, 2020	6.500	6.500	6.010	6.020	215,892	-0.42(-6.52%)
May 27, 2020	6.170	6.580	5.610	6.440	491,244	-0.17(-2.57%)
May 26, 2020	6.900	7.470	6.520	6.610	673,398	-0.08(-1.20%)
May 22, 2020	6.610	6.890	6.400	6.690	232,800	+0.05(+0.75%)
May 21, 2020	6.450	6.720	6.250	6.640	180,249	+0.16(+2.47%)
May 20, 2020	6.150	6.580	6.150	6.480	216,462	+0.37(+6.06%)
May 19, 2020	6.590	6.670	6.060	6.110	264,272	-0.38(-5.86%)
May 18, 2020	5.740	6.600	5.680	6.490	673,440	+0.94(+16.94%)
May 15, 2020	5.700	5.750	5.510	5.550	203,100	-0.15(-2.63%)
May 14, 2020	5.080	5.800	4.860	5.700	273,538	+0.39(+7.34%)
May 13, 2020	5.710	5.780	5.010	5.310	500,466	-0.36(-6.35%)
May 12, 2020	5.770	6.150	5.550	5.670	703,790	-0.07(-1.22%)
May 11, 2020	4.710	5.900	4.640	5.740	2,398,765	+0.88(+18.11%)
May 08, 2020	4.000	5.720	4.000	4.860	20,904,700	+1.66(+51.88%)
May 07, 2020	3.240	3.470	3.160	3.200	84,950	+0.02(+0.63%)
May 06, 2020	3.280	3.450	3.150	3.180	94,174	-0.13(-3.93%)
May 05, 2020	3.400	3.480	3.260	3.310	71,577	-0.08(-2.36%)
May 04, 2020	3.240	3.450	3.205	3.390	75,036	+0.15(+4.63%)

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.