Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Everspin Technologies Inc (NQ: MRAM )

5.750 +0.050 (+0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	5.760	5.897	5.710	5.750	90,722	+0.05(+0.88%)
Aug 22, 2024	5.950	6.050	5.670	5.700	92,471	-0.23(-3.88%)
Aug 21, 2024	5.500	6.070	5.500	5.930	189,416	+0.45(+8.21%)
Aug 20, 2024	5.620	5.620	5.420	5.480	58,014	-0.14(-2.49%)
Aug 19, 2024	5.600	5.649	5.472	5.620	118,105	+0.04(+0.72%)
Aug 16, 2024	5.500	5.730	5.430	5.580	109,899	+0.08(+1.45%)
Aug 15, 2024	5.280	5.570	5.261	5.500	80,172	+0.28(+5.36%)
Aug 14, 2024	5.040	5.250	4.890	5.220	192,474	+0.21(+4.19%)
Aug 13, 2024	5.160	5.160	5.000	5.010	159,810	-0.10(-1.96%)
Aug 12, 2024	5.210	5.210	5.080	5.110	106,262	-0.11(-2.11%)
Aug 09, 2024	5.320	5.350	5.210	5.220	42,897	-0.12(-2.25%)
Aug 08, 2024	5.230	5.394	5.230	5.340	73,384	+0.12(+2.30%)
Aug 07, 2024	5.400	5.540	5.125	5.220	130,293	-0.16(-2.88%)
Aug 06, 2024	5.510	5.600	5.320	5.375	140,980	-0.14(-2.63%)
Aug 05, 2024	5.670	5.734	5.420	5.520	173,165	-0.36(-6.12%)
Aug 02, 2024	5.890	6.040	5.775	5.880	140,402	-0.15(-2.49%)
Aug 01, 2024	6.130	6.215	5.950	6.030	157,364	-0.18(-2.90%)
Jul 31, 2024	6.250	6.394	6.170	6.210	93,701	+0.03(+0.49%)
Jul 30, 2024	6.090	6.205	6.000	6.180	134,147	+0.08(+1.31%)
Jul 29, 2024	6.370	6.370	6.090	6.100	101,385	-0.15(-2.40%)
Jul 26, 2024	6.420	6.420	6.190	6.250	110,756	-0.10(-1.57%)
Jul 25, 2024	6.420	6.480	6.320	6.350	153,611	+0.00(+0.00%)
Jul 24, 2024	6.400	6.550	6.260	6.350	108,912	-0.06(-0.94%)
Jul 23, 2024	6.180	6.470	6.180	6.410	130,476	+0.18(+2.89%)
Jul 22, 2024	6.100	6.255	6.055	6.230	98,006	+0.13(+2.13%)
Jul 19, 2024	6.460	6.505	6.080	6.100	218,065	-0.59(-8.82%)
Jul 18, 2024	6.620	6.830	6.610	6.690	153,383	+0.11(+1.67%)
Jul 17, 2024	6.740	6.770	6.510	6.580	75,101	-0.16(-2.30%)
Jul 16, 2024	6.620	6.790	6.575	6.735	105,269	+0.22(+3.30%)
Jul 15, 2024	6.570	6.640	6.510	6.520	79,424	+0.01(+0.15%)
Jul 12, 2024	6.340	6.629	6.310	6.510	101,819	+0.23(+3.66%)
Jul 11, 2024	6.470	6.530	6.270	6.280	163,232	-0.07(-1.10%)
Jul 10, 2024	6.200	6.350	6.200	6.350	57,480	+0.19(+3.08%)
Jul 09, 2024	6.270	6.309	6.120	6.160	80,643	-0.11(-1.75%)
Jul 08, 2024	6.000	6.280	6.000	6.270	123,482	+0.23(+3.81%)
Jul 05, 2024	6.410	6.410	6.020	6.040	191,146	-0.39(-6.07%)
Jul 03, 2024	6.280	6.460	6.252	6.430	85,378	+0.10(+1.58%)
Jul 02, 2024	6.010	6.360	6.010	6.330	155,107	+0.15(+2.43%)
Jul 01, 2024	6.010	6.190	5.920	6.180	165,237	+0.19(+3.17%)
Jun 28, 2024	5.960	6.140	5.940	5.990	2,443,372	+0.07(+1.18%)
Jun 27, 2024	5.770	6.015	5.730	5.920	167,415	+0.14(+2.42%)
Jun 26, 2024	5.820	5.850	5.640	5.780	211,547	-0.09(-1.53%)
Jun 25, 2024	5.870	5.930	5.770	5.870	152,916	-0.03(-0.51%)
Jun 24, 2024	6.000	6.030	5.810	5.900	131,867	-0.10(-1.67%)
Jun 21, 2024	5.960	6.011	5.880	6.000	109,983	+0.02(+0.33%)
Jun 20, 2024	6.010	6.060	5.850	5.980	134,153	-0.02(-0.33%)
Jun 18, 2024	6.070	6.110	5.950	6.000	98,779	-0.12(-1.96%)
Jun 17, 2024	5.960	6.180	5.910	6.120	80,639	+0.12(+2.00%)
Jun 14, 2024	6.260	6.260	5.910	6.000	98,263	-0.28(-4.46%)
Jun 13, 2024	6.360	6.400	6.260	6.280	137,557	-0.07(-1.10%)
Jun 12, 2024	6.130	6.430	6.130	6.350	181,174	+0.19(+3.08%)
Jun 11, 2024	5.920	6.170	5.880	6.160	114,667	+0.23(+3.88%)
Jun 10, 2024	5.900	6.010	5.870	5.930	118,933	+0.03(+0.51%)
Jun 07, 2024	5.810	5.940	5.760	5.900	104,990	+0.09(+1.55%)
Jun 06, 2024	5.800	5.880	5.750	5.810	251,015	+0.01(+0.17%)
Jun 05, 2024	5.770	5.860	5.720	5.800	119,873	+0.05(+0.87%)
Jun 04, 2024	5.750	5.780	5.540	5.750	145,649	+0.03(+0.52%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Everspin Technologies Inc (NQ: MRAM )

Historical Prices