Everspin Technologies Inc (NQ: MRAM )

9.820 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 9.820 0 +0.03(+0.31%)
Jan 13, 2022 10.24 10.56 9.790 9.790 140,897 -0.37(-3.64%)
Jan 12, 2022 10.05 10.41 9.990 10.16 102,799 +0.13(+1.30%)
Jan 11, 2022 9.830 10.15 9.680 10.03 124,546 +0.12(+1.21%)
Jan 10, 2022 9.890 9.990 9.260 9.910 316,504 -0.19(-1.88%)
Jan 07, 2022 10.16 10.48 9.860 10.10 178,348 -0.11(-1.08%)
Jan 06, 2022 10.00 10.31 9.650 10.21 352,544 +0.14(+1.39%)
Jan 05, 2022 10.70 10.83 10.00 10.07 389,510 -0.79(-7.27%)
Jan 04, 2022 12.84 13.28 10.60 10.86 1,068,606 -1.90(-14.89%)
Jan 03, 2022 11.54 12.87 11.52 12.76 974,979 +1.46(+12.92%)
Dec 31, 2021 11.08 11.50 11.08 11.30 161,425 +0.22(+1.99%)
Dec 30, 2021 10.90 11.38 10.51 11.08 165,470 +0.10(+0.91%)
Dec 29, 2021 11.28 11.28 10.88 10.98 184,480 -0.23(-2.05%)
Dec 28, 2021 11.58 11.69 11.15 11.21 218,391 -0.40(-3.45%)
Dec 27, 2021 11.22 11.74 10.96 11.61 500,933 +0.51(+4.59%)
Dec 23, 2021 10.94 11.35 10.85 11.10 303,270 +0.26(+2.40%)
Dec 22, 2021 10.62 10.98 10.52 10.84 274,808 +0.22(+2.07%)
Dec 21, 2021 10.30 10.76 10.28 10.62 345,418 +0.48(+4.73%)
Dec 20, 2021 9.762 10.31 9.762 10.14 190,436 -0.17(-1.65%)
Dec 17, 2021 10.12 10.63 9.820 10.31 520,884 +0.01(+0.10%)
Dec 16, 2021 11.37 11.37 10.25 10.30 439,986 -0.96(-8.53%)
Dec 15, 2021 10.52 11.42 10.13 11.26 435,963 +0.66(+6.23%)
Dec 14, 2021 10.44 10.72 10.23 10.60 391,187 -0.05(-0.47%)
Dec 13, 2021 11.01 11.08 10.50 10.65 402,324 -0.61(-5.42%)
Dec 10, 2021 12.39 12.67 10.85 11.26 633,920 -0.93(-7.63%)
Dec 09, 2021 12.38 13.15 12.06 12.19 819,887 -0.20(-1.61%)
Dec 08, 2021 11.71 12.93 11.59 12.39 874,019 +0.61(+5.18%)
Dec 07, 2021 10.90 12.15 10.90 11.78 546,288 +1.24(+11.76%)
Dec 06, 2021 11.08 11.16 10.09 10.54 640,925 -0.73(-6.48%)
Dec 03, 2021 11.43 11.76 11.03 11.27 599,778 -0.09(-0.79%)
Dec 02, 2021 11.43 11.68 10.45 11.36 1,387,114 -0.21(-1.82%)
Dec 01, 2021 12.48 13.20 11.43 11.57 1,458,597 -0.52(-4.30%)
Nov 30, 2021 12.31 14.36 11.32 12.09 3,589,563 -0.39(-3.13%)
Nov 29, 2021 12.14 12.85 11.87 12.48 1,191,584 +0.66(+5.58%)
Nov 26, 2021 11.86 12.18 11.33 11.82 531,156 -0.38(-3.11%)
Nov 24, 2021 12.15 13.30 11.79 12.20 1,506,694 -0.20(-1.61%)
Nov 23, 2021 11.32 12.64 11.32 12.40 1,249,651 +0.84(+7.27%)
Nov 22, 2021 12.37 12.88 11.30 11.56 1,316,444 -0.64(-5.25%)
Nov 19, 2021 11.73 12.55 11.60 12.20 1,264,453 +0.00(+0.00%)
Nov 18, 2021 12.89 12.20 11.81 12.20 1,662,571 -1.14(-8.55%)
Nov 17, 2021 12.62 13.98 12.54 13.34 2,484,168 +0.03(+0.23%)
Nov 16, 2021 11.86 13.74 10.81 13.31 6,085,869 +1.11(+9.10%)
Nov 15, 2021 10.50 12.81 9.900 12.20 18,391,135 +1.46(+13.59%)
Nov 12, 2021 7.960 11.17 7.920 10.74 92,870,480 +4.16(+63.22%)
Nov 11, 2021 6.600 6.700 6.500 6.580 370,284 -0.02(-0.30%)
Nov 10, 2021 6.750 6.500 6.600 53,201 -0.12(-1.79%)
Nov 09, 2021 6.940 6.940 6.620 6.720 93,164 -0.22(-3.17%)
Nov 08, 2021 6.770 6.950 6.770 6.940 68,997 +0.19(+2.81%)
Nov 05, 2021 6.850 6.950 6.710 6.750 68,058 +0.01(+0.15%)
Nov 04, 2021 6.830 7.035 6.705 6.740 134,725 -0.04(-0.59%)
Nov 03, 2021 6.520 6.900 6.460 6.780 177,615 +0.25(+3.83%)
Nov 02, 2021 6.200 6.570 6.190 6.530 163,390 +0.33(+5.32%)
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.