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 )

6.000 +0.020 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 5.970 6.020 5.910 6.000 300,196 +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%)
Sep 03, 2024 5.500 5.500 5.220 5.280 95,346 -0.29(-5.21%)
Aug 30, 2024 5.530 5.615 5.420 5.570 82,799 +0.05(+0.91%)
Aug 29, 2024 5.580 5.670 5.500 5.520 88,050 -0.02(-0.36%)
Aug 28, 2024 5.540 5.655 5.530 5.540 65,258 -0.12(-2.12%)
Aug 27, 2024 5.710 5.710 5.640 5.660 45,157 -0.09(-1.57%)
Aug 26, 2024 5.790 5.810 5.662 5.750 104,139 +0.00(+0.00%)
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%)
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.