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)

5.100 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 1, 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 (%)
Mar 31, 2025 5.040 5.110 5.020 5.100 112,367 +0.02(+0.39%)
Mar 28, 2025 5.100 5.110 5.060 5.080 77,062 -0.05(-0.97%)
Mar 27, 2025 5.100 5.158 5.060 5.130 44,521 +0.01(+0.20%)
Mar 26, 2025 5.160 5.160 5.070 5.120 68,145 -0.03(-0.58%)
Mar 25, 2025 5.230 5.230 5.150 5.150 39,668 -0.04(-0.77%)
Mar 24, 2025 5.280 5.290 5.190 5.190 43,470 -0.02(-0.38%)
Mar 21, 2025 5.160 5.265 5.100 5.210 215,983 +0.01(+0.19%)
Mar 20, 2025 5.330 5.380 5.200 5.200 40,635 -0.16(-2.99%)
Mar 19, 2025 5.220 5.420 5.220 5.360 38,893 +0.15(+2.88%)
Mar 18, 2025 5.120 5.300 5.120 5.210 144,552 -0.13(-2.43%)
Mar 17, 2025 5.300 5.430 5.300 5.340 88,555 -0.05(-0.93%)
Mar 14, 2025 5.280 5.410 5.262 5.390 83,234 +0.15(+2.86%)
Mar 13, 2025 5.260 5.280 5.190 5.240 96,046 -0.01(-0.19%)
Mar 12, 2025 5.300 5.330 5.230 5.250 79,199 +0.02(+0.38%)
Mar 11, 2025 5.240 5.345 5.134 5.230 171,330 +0.00(+0.00%)
Mar 10, 2025 5.280 5.340 5.180 5.230 160,538 -0.13(-2.43%)
Mar 07, 2025 5.410 5.515 5.323 5.360 170,651 -0.04(-0.74%)
Mar 06, 2025 5.370 5.490 5.350 5.400 106,162 -0.06(-1.10%)
Mar 05, 2025 5.530 5.560 5.400 5.460 103,803 -0.04(-0.73%)
Mar 04, 2025 5.430 5.560 5.260 5.500 180,103 +0.04(+0.73%)
Mar 03, 2025 5.600 5.770 5.430 5.460 176,803 -0.18(-3.19%)
Feb 28, 2025 5.690 5.740 5.527 5.640 183,188 +0.03(+0.53%)
Feb 27, 2025 5.940 5.940 5.520 5.610 174,228 -0.08(-1.41%)
Feb 26, 2025 5.600 5.690 5.580 5.690 223,282 +0.14(+2.52%)
Feb 25, 2025 5.810 5.825 5.550 5.550 102,669 -0.21(-3.65%)
Feb 24, 2025 5.920 5.955 5.750 5.760 101,245 -0.17(-2.87%)
Feb 21, 2025 6.220 6.220 5.930 5.930 91,912 -0.22(-3.58%)
Feb 20, 2025 6.130 6.250 6.030 6.150 64,328 +0.02(+0.33%)
Feb 19, 2025 5.860 6.160 5.790 6.130 156,494 +0.32(+5.51%)
Feb 18, 2025 5.760 5.890 5.760 5.810 87,828 +0.08(+1.40%)
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%)
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.