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

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

6.360 -0.070 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 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 (%)
Sep 02, 2025 6.310 6.360 6.200 6.360 40,089 -0.07(-1.09%)
Aug 29, 2025 6.570 6.680 6.400 6.430 94,521 -0.14(-2.13%)
Aug 28, 2025 6.310 6.570 6.310 6.570 87,148 +0.18(+2.82%)
Aug 27, 2025 6.530 6.595 6.380 6.390 68,441 -0.12(-1.84%)
Aug 26, 2025 6.120 6.640 6.120 6.510 84,289 +0.34(+5.51%)
Aug 25, 2025 6.440 6.480 6.150 6.170 49,007 -0.27(-4.19%)
Aug 22, 2025 6.150 6.550 6.150 6.440 162,377 +0.34(+5.57%)
Aug 21, 2025 5.930 6.130 5.900 6.100 39,363 +0.15(+2.52%)
Aug 20, 2025 5.940 5.970 5.860 5.950 46,842 -0.02(-0.34%)
Aug 19, 2025 6.140 6.140 5.960 5.970 38,869 -0.09(-1.49%)
Aug 18, 2025 6.010 6.100 6.010 6.060 30,085 +0.06(+1.00%)
Aug 15, 2025 6.110 6.140 6.000 6.000 28,681 -0.16(-2.60%)
Aug 14, 2025 6.240 6.271 5.999 6.160 26,589 -0.19(-2.99%)
Aug 13, 2025 6.340 6.380 6.245 6.350 43,583 +0.05(+0.79%)
Aug 12, 2025 5.970 6.390 5.966 6.300 91,243 +0.36(+6.06%)
Aug 11, 2025 5.960 6.050 5.920 5.940 74,262 -0.04(-0.67%)
Aug 08, 2025 6.150 6.150 5.886 5.980 72,826 -0.05(-0.83%)
Aug 07, 2025 6.100 6.650 5.970 6.030 151,414 +0.09(+1.52%)
Aug 06, 2025 5.950 5.965 5.759 5.940 78,597 -0.02(-0.34%)
Aug 05, 2025 6.120 6.140 5.900 5.960 92,013 -0.18(-2.93%)
Aug 04, 2025 6.060 6.240 6.060 6.140 60,469 +0.13(+2.16%)
Aug 01, 2025 6.000 6.050 5.880 6.010 54,700 -0.05(-0.83%)
Jul 31, 2025 6.390 6.390 6.060 6.060 48,871 -0.26(-4.11%)
Jul 30, 2025 6.400 6.450 6.270 6.320 40,437 -0.05(-0.78%)
Jul 29, 2025 6.500 6.565 6.370 6.370 80,504 -0.12(-1.85%)
Jul 28, 2025 6.410 6.490 6.260 6.490 40,397 +0.13(+2.04%)
Jul 25, 2025 6.540 6.550 6.350 6.360 41,490 -0.18(-2.75%)
Jul 24, 2025 6.680 6.680 6.470 6.540 51,721 -0.16(-2.39%)
Jul 23, 2025 6.680 6.815 6.615 6.700 37,179 +0.02(+0.30%)
Jul 22, 2025 6.900 6.900 6.630 6.680 68,520 -0.17(-2.48%)
Jul 21, 2025 6.840 7.000 6.770 6.850 197,029 +0.10(+1.48%)
Jul 18, 2025 6.940 6.940 6.705 6.750 155,285 -0.19(-2.74%)
Jul 17, 2025 6.990 7.025 6.840 6.940 165,075 +0.02(+0.29%)
Jul 16, 2025 6.650 7.080 6.580 6.920 158,533 +0.23(+3.44%)
Jul 15, 2025 6.740 6.790 6.600 6.690 118,986 +0.04(+0.60%)
Jul 14, 2025 6.740 6.740 6.437 6.650 123,032 -0.09(-1.34%)
Jul 11, 2025 6.790 6.830 6.640 6.740 68,609 -0.11(-1.61%)
Jul 10, 2025 6.920 6.940 6.790 6.850 61,158 -0.04(-0.58%)
Jul 09, 2025 6.750 6.900 6.695 6.890 73,987 +0.13(+1.92%)
Jul 08, 2025 6.750 6.810 6.720 6.760 93,531 +0.04(+0.60%)
Jul 07, 2025 6.840 6.840 6.670 6.720 105,282 -0.12(-1.75%)
Jul 03, 2025 7.000 7.020 6.760 6.840 69,819 -0.15(-2.15%)
Jul 02, 2025 6.470 6.940 6.470 6.990 224,658 +0.43(+6.55%)
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 Of Service.