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)

5.855 +0.095 (+1.65%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 6, 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 (%)
Jun 05, 2025 5.780 5.820 5.640 5.760 88,430 +0.00(+0.00%)
Jun 04, 2025 5.860 5.865 5.660 5.760 65,115 +0.00(+0.00%)
Jun 03, 2025 5.590 5.780 5.590 5.760 70,359 +0.18(+3.23%)
Jun 02, 2025 5.670 5.704 5.515 5.580 84,298 -0.03(-0.53%)
May 30, 2025 5.650 5.650 5.500 5.610 66,929 -0.06(-1.06%)
May 29, 2025 5.590 5.740 5.530 5.670 85,689 +0.15(+2.72%)
May 28, 2025 5.770 5.810 5.490 5.520 121,168 -0.27(-4.66%)
May 27, 2025 6.170 6.200 5.770 5.790 134,363 -0.36(-5.85%)
May 23, 2025 6.030 6.200 6.020 6.150 82,841 +0.00(+0.00%)
May 22, 2025 5.940 6.250 5.908 6.150 129,128 +0.20(+3.36%)
May 21, 2025 6.050 6.090 5.910 5.950 49,458 -0.15(-2.46%)
May 20, 2025 6.010 6.100 6.004 6.100 28,819 +0.05(+0.83%)
May 19, 2025 6.030 6.139 6.020 6.050 40,277 -0.06(-0.98%)
May 16, 2025 6.150 6.176 6.060 6.110 54,135 -0.06(-0.97%)
May 15, 2025 6.140 6.270 6.038 6.170 78,483 -0.05(-0.80%)
May 14, 2025 6.080 6.290 6.080 6.220 104,035 +0.06(+0.97%)
May 13, 2025 6.140 6.240 6.080 6.160 67,056 +0.06(+0.98%)
May 12, 2025 5.980 6.200 5.980 6.100 168,454 +0.16(+2.69%)
May 09, 2025 5.830 5.950 5.820 5.940 65,871 +0.11(+1.89%)
May 08, 2025 5.940 5.948 5.720 5.830 47,751 -0.04(-0.68%)
May 07, 2025 5.760 5.880 5.650 5.870 102,079 +0.18(+3.16%)
May 06, 2025 5.660 5.695 5.571 5.690 46,929 -0.04(-0.70%)
May 05, 2025 5.750 5.820 5.650 5.730 57,483 -0.05(-0.87%)
May 02, 2025 5.970 6.000 5.750 5.780 57,431 -0.14(-2.36%)
May 01, 2025 5.500 6.150 5.340 5.920 199,774 +0.62(+11.70%)
Apr 30, 2025 5.230 5.340 5.150 5.300 106,080 +0.00(+0.00%)
Apr 29, 2025 5.290 5.340 5.190 5.300 54,538 -0.04(-0.75%)
Apr 28, 2025 5.500 5.570 5.330 5.340 76,893 -0.14(-2.55%)
Apr 25, 2025 5.370 5.520 5.260 5.480 74,044 +0.08(+1.48%)
Apr 24, 2025 5.240 5.400 5.190 5.400 42,388 +0.20(+3.85%)
Apr 23, 2025 5.310 5.350 5.100 5.200 90,005 +0.03(+0.58%)
Apr 22, 2025 5.200 5.350 5.080 5.170 76,588 +0.02(+0.39%)
Apr 21, 2025 5.060 5.180 4.941 5.150 78,565 +0.03(+0.59%)
Apr 17, 2025 4.990 5.140 4.930 5.120 89,857 +0.14(+2.81%)
Apr 16, 2025 4.860 5.030 4.810 4.980 50,507 +0.03(+0.61%)
Apr 15, 2025 4.910 5.004 4.820 4.950 63,413 +0.03(+0.61%)
Apr 14, 2025 4.960 4.960 4.710 4.920 71,731 +0.03(+0.61%)
Apr 11, 2025 4.800 4.910 4.730 4.890 44,756 +0.06(+1.24%)
Apr 10, 2025 4.830 4.850 4.681 4.830 86,575 -0.14(-2.82%)
Apr 09, 2025 4.430 5.035 4.375 4.970 242,792 +0.57(+12.95%)
Apr 08, 2025 4.750 4.810 4.335 4.400 149,207 -0.17(-3.72%)
Apr 07, 2025 4.420 4.781 4.340 4.570 139,387 +0.01(+0.22%)
Apr 04, 2025 4.660 4.733 4.480 4.560 189,299 -0.20(-4.20%)
Apr 03, 2025 4.960 4.960 4.740 4.760 201,193 -0.31(-6.11%)
Apr 02, 2025 5.000 5.250 5.000 5.070 108,475 -0.03(-0.59%)
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 Of Service.