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

Everspin Technologies, Inc. - Common Stock (NQ: MRAM )

5.730 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.690 5.780 5.670 5.730 29,283 +0.01(+0.17%)
Feb 13, 2025 5.660 5.740 5.600 5.720 86,178 +0.09(+1.60%)
Feb 12, 2025 5.670 5.710 5.605 5.630 54,861 -0.08(-1.40%)
Feb 11, 2025 5.770 5.830 5.710 5.710 47,352 -0.08(-1.38%)
Feb 10, 2025 5.620 5.810 5.610 5.790 84,733 +0.18(+3.21%)
Feb 07, 2025 5.780 5.780 5.540 5.610 103,476 -0.19(-3.28%)
Feb 06, 2025 5.820 5.820 5.735 5.800 86,824 +0.00(+0.00%)
Feb 05, 2025 5.770 5.880 5.740 5.800 75,022 +0.03(+0.52%)
Feb 04, 2025 5.750 5.875 5.750 5.770 101,149 +0.02(+0.35%)
Feb 03, 2025 6.010 6.010 5.710 5.750 124,134 -0.37(-6.05%)
Jan 31, 2025 6.190 6.300 6.120 6.120 60,929 -0.07(-1.13%)
Jan 30, 2025 6.270 6.288 6.150 6.190 44,708 -0.03(-0.48%)
Jan 29, 2025 6.220 6.240 6.110 6.220 54,563 +0.05(+0.81%)
Jan 28, 2025 6.250 6.260 6.122 6.170 81,871 -0.03(-0.48%)
Jan 27, 2025 6.430 6.430 6.152 6.200 173,055 -0.29(-4.47%)
Jan 24, 2025 6.680 6.710 6.470 6.490 76,457 -0.19(-2.84%)
Jan 23, 2025 6.750 6.750 6.550 6.680 96,094 -0.14(-2.05%)
Jan 22, 2025 6.490 6.860 6.405 6.820 197,927 +0.38(+5.90%)
Jan 21, 2025 6.420 6.500 6.300 6.440 93,366 +0.12(+1.90%)
Jan 17, 2025 6.360 6.400 6.300 6.320 60,058 +0.02(+0.32%)
Jan 16, 2025 6.560 6.564 6.300 6.300 68,758 -0.22(-3.37%)
Jan 15, 2025 6.360 6.630 6.280 6.520 94,881 +0.26(+4.15%)
Jan 14, 2025 6.200 6.480 6.180 6.260 92,656 +0.13(+2.12%)
Jan 13, 2025 6.100 6.140 6.030 6.130 141,218 -0.06(-0.97%)
Jan 10, 2025 6.380 6.390 6.172 6.190 98,760 -0.19(-2.98%)
Jan 08, 2025 6.500 6.500 6.319 6.380 60,068 -0.12(-1.85%)
Jan 07, 2025 6.540 6.755 6.470 6.500 92,140 -0.09(-1.37%)
Jan 06, 2025 6.530 6.710 6.530 6.590 122,438 +0.12(+1.85%)
Jan 03, 2025 6.290 6.515 6.290 6.470 106,351 +0.06(+0.94%)
Jan 02, 2025 6.430 6.540 6.340 6.410 48,203 +0.02(+0.31%)
Dec 31, 2024 6.390 0 -0.09(-1.39%)
Dec 30, 2024 6.570 6.570 6.331 6.480 87,395 -0.09(-1.37%)
Dec 27, 2024 6.490 6.625 6.410 6.570 102,800 +0.02(+0.31%)
Dec 26, 2024 6.360 6.570 6.320 6.550 108,908 +0.19(+2.99%)
Dec 24, 2024 6.340 6.370 6.260 6.360 27,842 +0.04(+0.63%)
Dec 23, 2024 6.260 6.370 6.220 6.320 103,594 +0.09(+1.44%)
Dec 20, 2024 6.280 6.325 6.080 6.230 403,105 -0.11(-1.74%)
Dec 19, 2024 6.380 6.444 6.270 6.340 218,796 -0.03(-0.47%)
Dec 18, 2024 6.230 6.683 6.190 6.370 246,365 +0.14(+2.25%)
Dec 17, 2024 6.430 6.540 6.210 6.230 109,151 -0.23(-3.56%)
Dec 16, 2024 6.650 6.650 6.300 6.460 155,916 -0.19(-2.86%)
Dec 13, 2024 6.480 6.666 6.370 6.650 104,069 +0.20(+3.10%)
Dec 12, 2024 6.510 6.510 6.300 6.450 127,156 -0.10(-1.53%)
Dec 11, 2024 6.550 6.645 6.428 6.550 151,398 +0.08(+1.24%)
Dec 10, 2024 6.510 6.640 6.276 6.470 166,806 +0.08(+1.25%)
Dec 09, 2024 6.150 6.440 6.100 6.390 218,778 +0.29(+4.75%)
Dec 06, 2024 6.140 6.220 6.070 6.100 82,179 +0.01(+0.16%)
Dec 05, 2024 6.110 6.200 6.050 6.090 131,920 -0.04(-0.65%)
Dec 04, 2024 6.170 6.200 6.043 6.130 79,336 -0.04(-0.65%)
Dec 03, 2024 6.290 6.290 6.140 6.170 54,335 -0.10(-1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.