Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everspin Technologies Inc (NQ: MRAM )

6.230 +0.060 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 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 29, 2018 8.870 9.050 8.852 8.920 58,201 +0.17(+1.94%)
Jun 28, 2018 8.930 8.950 8.540 8.750 112,738 -0.26(-2.89%)
Jun 27, 2018 9.000 9.200 8.960 9.010 60,242 -0.22(-2.38%)
Jun 26, 2018 9.090 9.369 9.000 9.230 32,990 +0.24(+2.67%)
Jun 25, 2018 9.240 9.240 8.840 8.990 117,804 -0.18(-1.96%)
Jun 22, 2018 9.250 9.344 9.000 9.170 236,996 -0.08(-0.86%)
Jun 21, 2018 9.690 9.710 9.240 9.250 204,567 -0.40(-4.15%)
Jun 20, 2018 9.200 10.25 9.200 9.650 309,762 +0.45(+4.89%)
Jun 19, 2018 9.010 9.350 9.010 9.200 198,626 -0.03(-0.33%)
Jun 18, 2018 9.000 9.240 8.990 9.230 152,711 +0.23(+2.56%)
Jun 15, 2018 9.285 8.910 9.000 140,944 -0.25(-2.70%)
Jun 14, 2018 8.600 9.280 8.550 9.250 267,500 +0.75(+8.82%)
Jun 13, 2018 8.170 8.570 8.130 8.500 103,793 +0.34(+4.17%)
Jun 12, 2018 8.040 8.329 8.030 8.160 103,152 +0.05(+0.62%)
Jun 11, 2018 8.200 8.380 8.093 8.110 75,232 -0.13(-1.58%)
Jun 08, 2018 7.900 8.290 7.885 8.240 50,746 +0.37(+4.70%)
Jun 07, 2018 8.040 8.090 7.730 7.870 32,596 -0.12(-1.50%)
Jun 06, 2018 7.910 8.080 7.770 7.990 41,251 +0.15(+1.91%)
Jun 05, 2018 7.640 7.880 7.500 7.840 85,128 +0.24(+3.16%)
Jun 04, 2018 7.800 7.800 7.520 7.600 66,227 -0.15(-1.94%)
Jun 01, 2018 7.750 7.800 7.501 7.750 70,206 +0.08(+1.04%)
May 31, 2018 7.710 7.950 7.550 7.670 110,722 +0.00(+0.00%)
May 30, 2018 7.990 7.990 7.610 7.670 208,078 -0.32(-4.01%)
May 29, 2018 8.000 8.100 7.900 7.990 68,283 -0.05(-0.62%)
May 25, 2018 8.040 8.040 8.040 0 +0.11(+1.39%)
May 24, 2018 7.800 8.110 7.671 7.930 151,561 +0.08(+1.02%)
May 23, 2018 7.970 8.079 7.708 7.850 134,456 -0.15(-1.88%)
May 22, 2018 8.270 8.300 7.850 8.000 96,924 -0.16(-1.96%)
May 21, 2018 8.780 9.000 8.080 8.160 172,501 -0.48(-5.56%)
May 18, 2018 8.460 8.750 8.460 8.640 65,273 +0.05(+0.58%)
May 17, 2018 8.500 8.750 8.380 8.590 114,684 -0.05(-0.58%)
May 16, 2018 8.740 8.790 8.380 8.640 77,342 -0.17(-1.93%)
May 15, 2018 8.630 8.830 8.523 8.810 59,419 +0.00(+0.00%)
May 14, 2018 8.730 8.930 8.530 8.810 96,281 +0.23(+2.68%)
May 11, 2018 8.760 8.965 8.315 8.580 189,134 -0.36(-4.03%)
May 10, 2018 8.820 9.730 8.780 8.940 892,977 +1.52(+20.49%)
May 09, 2018 7.380 7.600 7.300 7.420 73,916 +0.02(+0.27%)
May 08, 2018 7.130 7.400 7.065 7.400 57,604 +0.13(+1.79%)
May 07, 2018 7.300 7.430 7.210 7.270 59,451 -0.02(-0.27%)
May 04, 2018 6.980 7.600 6.980 7.290 134,515 +0.19(+2.68%)
May 03, 2018 7.010 7.300 7.000 7.100 44,443 +0.18(+2.60%)
May 02, 2018 7.190 7.410 6.860 6.920 114,146 -0.01(-0.14%)
May 01, 2018 6.900 6.970 6.680 6.930 108,911 +0.10(+1.46%)
Apr 30, 2018 7.250 7.490 6.750 6.830 127,608 -0.47(-6.44%)
Apr 27, 2018 7.520 7.556 7.300 7.300 29,796 -0.09(-1.22%)
Apr 26, 2018 7.370 7.890 7.310 7.390 27,640 +0.04(+0.54%)
Apr 25, 2018 7.420 7.490 7.300 7.350 35,377 -0.04(-0.54%)
Apr 24, 2018 7.950 7.970 7.390 7.390 64,620 -0.50(-6.34%)
Apr 23, 2018 7.670 7.920 7.670 7.890 13,586 +0.28(+3.68%)
Apr 20, 2018 7.890 7.890 7.600 7.610 18,981 -0.31(-3.91%)
Apr 19, 2018 8.210 8.228 7.635 7.920 60,301 -0.37(-4.46%)
Apr 18, 2018 8.380 8.500 8.260 8.290 47,914 -0.02(-0.25%)
Apr 17, 2018 8.320 8.500 8.303 8.311 51,317 +0.01(+0.13%)
Apr 16, 2018 8.290 8.300 8.060 8.300 28,453 +0.15(+1.78%)
Apr 13, 2018 8.040 8.349 7.900 8.155 46,654 +0.13(+1.68%)
Apr 12, 2018 7.680 8.070 7.610 8.020 42,519 +0.36(+4.70%)
Apr 11, 2018 7.750 7.920 7.570 7.660 23,915 -0.09(-1.16%)
Apr 10, 2018 7.800 7.800 7.440 7.750 37,910 +0.15(+1.97%)
Apr 09, 2018 7.460 7.830 7.290 7.600 60,912 +0.21(+2.84%)
Apr 06, 2018 7.660 7.705 7.220 7.390 43,151 -0.34(-4.40%)
Apr 05, 2018 7.790 7.970 7.665 7.730 44,911 +0.09(+1.18%)
Apr 04, 2018 7.250 7.710 7.150 7.640 65,881 +0.23(+3.10%)
Apr 03, 2018 7.210 7.440 6.960 7.410 59,427 +0.27(+3.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.