Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Everspin Technologies Inc (NQ: MRAM )

5.870 -0.310 (-5.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	6.180	6.190	5.870	5.870	151,534	-0.31(-5.02%)
Oct 31, 2024	7.000	7.000	6.180	6.180	166,304	-0.64(-9.38%)
Oct 30, 2024	6.680	6.820	6.600	6.820	143,975	+0.13(+1.94%)
Oct 29, 2024	6.570	6.710	6.480	6.690	87,398	+0.18(+2.76%)
Oct 28, 2024	6.440	6.590	6.430	6.510	63,130	+0.14(+2.20%)
Oct 25, 2024	6.090	6.405	6.090	6.370	66,730	+0.35(+5.81%)
Oct 24, 2024	6.100	6.170	6.010	6.020	31,719	-0.05(-0.82%)
Oct 23, 2024	6.030	6.070	5.910	6.070	76,198	+0.04(+0.66%)
Oct 22, 2024	5.950	6.070	5.880	6.030	202,042	-0.02(-0.33%)
Oct 21, 2024	6.250	6.250	5.970	6.050	76,533	-0.21(-3.35%)
Oct 18, 2024	6.320	6.380	6.200	6.260	123,759	-0.07(-1.11%)
Oct 17, 2024	6.360	6.383	6.270	6.330	62,563	+0.02(+0.32%)
Oct 16, 2024	6.350	6.500	6.260	6.310	81,158	-0.01(-0.16%)
Oct 15, 2024	6.300	6.390	6.260	6.320	73,421	-0.01(-0.16%)
Oct 14, 2024	6.360	6.400	6.270	6.330	97,965	-0.02(-0.31%)
Oct 11, 2024	6.340	6.430	6.290	6.350	48,785	+0.02(+0.32%)
Oct 10, 2024	6.300	6.370	6.250	6.330	59,181	-0.01(-0.16%)
Oct 09, 2024	6.150	6.340	6.070	6.340	84,740	+0.22(+3.59%)
Oct 08, 2024	5.960	6.240	5.865	6.120	151,608	+0.19(+3.20%)
Oct 07, 2024	5.770	5.960	5.760	5.930	69,636	+0.12(+2.07%)
Oct 04, 2024	5.950	6.010	5.770	5.810	72,156	-0.04(-0.68%)
Oct 03, 2024	5.740	5.850	5.735	5.850	69,742	+0.09(+1.56%)
Oct 02, 2024	5.540	5.840	5.540	5.760	90,798	+0.10(+1.77%)
Oct 01, 2024	5.900	5.960	5.640	5.660	80,412	-0.24(-4.07%)
Sep 30, 2024	5.950	6.025	5.828	5.900	55,707	-0.10(-1.67%)
Sep 27, 2024	5.940	6.078	5.910	6.000	64,645	+0.10(+1.69%)
Sep 26, 2024	5.770	5.970	5.770	5.900	66,456	+0.18(+3.15%)
Sep 25, 2024	5.820	5.840	5.710	5.720	34,714	-0.10(-1.72%)
Sep 24, 2024	5.690	5.910	5.689	5.820	119,337	+0.18(+3.19%)
Sep 23, 2024	6.000	6.000	5.630	5.640	99,767	-0.36(-6.00%)
Sep 20, 2024	5.970	6.020	5.910	6.000	300,296	+0.02(+0.33%)
Sep 19, 2024	5.750	6.050	5.700	5.980	343,588	+0.37(+6.60%)
Sep 18, 2024	5.230	5.640	5.230	5.610	201,554	+0.29(+5.45%)
Sep 17, 2024	5.420	5.465	5.296	5.320	53,380	-0.06(-1.12%)
Sep 16, 2024	5.450	5.470	5.330	5.380	39,037	-0.06(-1.10%)
Sep 13, 2024	5.430	5.530	5.350	5.440	79,415	+0.01(+0.18%)
Sep 12, 2024	5.470	5.500	5.375	5.430	60,624	+0.03(+0.56%)
Sep 11, 2024	5.320	5.446	5.210	5.400	73,405	+0.12(+2.27%)
Sep 10, 2024	5.140	5.290	5.140	5.280	60,850	+0.08(+1.54%)
Sep 09, 2024	5.200	5.263	5.130	5.200	58,946	+0.01(+0.19%)
Sep 06, 2024	5.330	5.330	5.110	5.190	73,302	-0.11(-2.08%)
Sep 05, 2024	5.280	5.348	5.230	5.300	64,444	+0.02(+0.38%)
Sep 04, 2024	5.230	5.370	5.150	5.280	48,481	+0.00(+0.00%)

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 San Rafael

Find A Business

or Browse Listings

Everspin Technologies Inc (NQ: MRAM )

Historical Prices