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 )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 21, 2024 6.100 6.210 6.100 6.100 58,365 -0.02(-0.33%)
May 20, 2024 6.210 6.320 6.110 6.120 90,039 -0.05(-0.81%)
May 17, 2024 6.190 6.240 6.105 6.170 116,508 -0.04(-0.64%)
May 16, 2024 6.350 6.430 6.190 6.210 209,897 -0.05(-0.80%)
May 15, 2024 6.280 6.365 6.190 6.260 111,628 +0.03(+0.48%)
May 14, 2024 6.380 6.480 6.200 6.230 164,409 +0.06(+0.97%)
May 13, 2024 6.030 6.410 6.030 6.170 187,507 +0.14(+2.32%)
May 10, 2024 6.190 6.280 6.030 6.030 143,848 -0.16(-2.58%)
May 09, 2024 6.060 6.340 6.060 6.190 168,195 +0.11(+1.81%)
May 08, 2024 6.190 6.255 6.080 6.080 116,198 -0.15(-2.41%)
May 07, 2024 6.220 6.300 6.145 6.230 136,042 -0.02(-0.32%)
May 06, 2024 6.380 6.390 6.200 6.250 285,200 -0.14(-2.19%)
May 03, 2024 6.600 6.800 6.330 6.390 214,881 -0.12(-1.84%)
May 02, 2024 6.510 6.970 6.110 6.510 430,345 -0.98(-13.08%)
May 01, 2024 7.490 7.630 7.430 7.490 103,788 +0.07(+0.94%)
Apr 30, 2024 7.470 7.570 7.370 7.420 108,687 -0.06(-0.80%)
Apr 29, 2024 7.610 7.610 7.390 7.480 96,152 -0.10(-1.32%)
Apr 26, 2024 7.580 7.730 7.535 7.580 71,276 +0.10(+1.34%)
Apr 25, 2024 7.580 7.580 7.380 7.480 54,275 +0.02(+0.27%)
Apr 24, 2024 7.400 7.515 7.400 7.460 29,942 +0.09(+1.22%)
Apr 23, 2024 7.270 7.477 7.270 7.370 48,473 +0.09(+1.24%)
Apr 22, 2024 7.270 7.420 7.212 7.280 71,348 +0.01(+0.14%)
Apr 19, 2024 7.430 7.460 7.210 7.270 67,841 -0.22(-2.94%)
Apr 18, 2024 7.450 7.535 7.414 7.490 58,535 +0.04(+0.54%)
Apr 17, 2024 7.640 7.640 7.410 7.450 47,201 -0.14(-1.84%)
Apr 16, 2024 7.570 7.750 7.505 7.590 57,048 +0.02(+0.26%)
Apr 15, 2024 7.640 7.680 7.500 7.570 89,101 -0.14(-1.82%)
Apr 12, 2024 7.690 7.725 7.510 7.710 86,447 -0.03(-0.39%)
Apr 11, 2024 7.770 7.790 7.660 7.740 63,147 -0.05(-0.64%)
Apr 10, 2024 7.810 8.065 7.640 7.790 185,070 -0.14(-1.77%)
Apr 09, 2024 7.750 8.050 7.680 7.930 101,576 +0.25(+3.26%)
Apr 08, 2024 7.730 7.810 7.640 7.680 71,546 -0.03(-0.39%)
Apr 05, 2024 7.750 7.820 7.700 7.710 54,818 -0.06(-0.77%)
Apr 04, 2024 8.010 8.085 7.750 7.770 64,578 -0.13(-1.65%)
Apr 03, 2024 7.800 8.040 7.780 7.900 70,881 +0.08(+1.02%)
Apr 02, 2024 7.840 8.000 7.800 7.820 94,565 -0.17(-2.13%)
Apr 01, 2024 7.930 8.170 7.880 7.990 121,425 +0.07(+0.88%)
Mar 28, 2024 8.040 8.090 7.870 7.920 63,618 -0.08(-1.00%)
Mar 27, 2024 7.970 8.035 7.850 8.000 60,255 +0.04(+0.50%)
Mar 26, 2024 8.020 8.140 7.955 7.960 87,104 -0.08(-1.00%)
Mar 25, 2024 8.250 8.250 7.750 8.040 163,840 -0.28(-3.37%)
Mar 22, 2024 8.360 8.370 8.260 8.320 45,572 -0.04(-0.48%)
Mar 21, 2024 8.300 8.470 8.270 8.360 95,660 +0.12(+1.46%)
Mar 20, 2024 7.880 8.290 7.860 8.240 120,451 +0.27(+3.39%)
Mar 19, 2024 8.050 8.210 7.950 7.970 89,576 -0.10(-1.24%)
Mar 18, 2024 8.130 8.260 8.061 8.070 100,536 -0.02(-0.25%)
Mar 15, 2024 7.980 8.250 7.920 8.090 177,516 -0.05(-0.61%)
Mar 14, 2024 8.290 8.390 8.050 8.140 131,776 -0.18(-2.16%)
Mar 13, 2024 8.160 8.660 8.150 8.320 188,540 +0.07(+0.85%)
Mar 12, 2024 8.330 8.330 8.150 8.250 78,643 -0.02(-0.24%)
Mar 11, 2024 8.140 8.340 8.090 8.270 98,538 +0.17(+2.10%)
Mar 08, 2024 8.310 8.470 7.970 8.100 113,898 -0.20(-2.41%)
Mar 07, 2024 8.340 8.500 8.190 8.300 94,005 +0.08(+0.97%)
Mar 06, 2024 8.220 8.569 7.935 8.220 173,249 +0.14(+1.73%)
Mar 05, 2024 8.460 8.460 7.980 8.080 138,351 -0.39(-4.60%)
Mar 04, 2024 8.170 8.530 8.095 8.470 201,728 +0.47(+5.88%)
Mar 01, 2024 8.020 8.390 7.960 8.000 247,130 -0.10(-1.23%)
Feb 29, 2024 9.000 9.000 7.770 8.100 512,895 -1.04(-11.38%)
Feb 28, 2024 9.190 9.390 9.065 9.140 163,698 +0.02(+0.22%)
Feb 27, 2024 8.890 9.190 8.850 9.120 104,622 +0.27(+3.05%)
Feb 26, 2024 8.680 9.060 8.680 8.850 110,629 +0.09(+1.03%)
Feb 23, 2024 8.590 8.790 8.440 8.760 105,686 +0.21(+2.46%)
Feb 22, 2024 8.650 8.740 8.550 8.550 90,672 -0.04(-0.47%)
Feb 21, 2024 8.670 8.670 8.490 8.590 42,040 -0.08(-0.92%)
Feb 20, 2024 8.660 8.850 8.600 8.670 56,279 -0.07(-0.80%)
Feb 16, 2024 8.540 8.890 8.500 8.740 101,582 +0.01(+0.11%)
Feb 15, 2024 8.830 8.850 8.559 8.730 40,381 -0.04(-0.46%)
Feb 14, 2024 8.650 8.790 8.610 8.770 70,398 +0.18(+2.10%)
Feb 13, 2024 8.800 8.994 8.590 8.590 58,105 -0.37(-4.13%)
Feb 12, 2024 9.050 9.200 8.960 8.960 113,045 -0.03(-0.33%)
Feb 09, 2024 8.830 9.040 8.790 8.990 74,592 +0.19(+2.16%)
Feb 08, 2024 8.600 8.880 8.600 8.800 61,235 +0.22(+2.56%)
Feb 07, 2024 8.730 8.730 8.570 8.580 62,238 -0.08(-0.92%)
Feb 06, 2024 8.800 8.800 8.510 8.660 59,710 -0.07(-0.80%)
Feb 05, 2024 8.550 8.780 8.480 8.730 78,181 +0.15(+1.75%)
Feb 02, 2024 8.660 8.660 8.480 8.580 49,634 -0.08(-0.92%)
Feb 01, 2024 8.560 8.670 8.450 8.660 84,258 +0.12(+1.41%)
Jan 31, 2024 8.590 8.678 8.500 8.540 65,858 -0.11(-1.27%)
Jan 30, 2024 8.600 8.670 8.500 8.650 73,373 +0.03(+0.35%)
Jan 29, 2024 8.510 8.630 8.475 8.620 69,595 +0.09(+1.06%)
Jan 26, 2024 8.600 8.700 8.500 8.530 60,004 -0.11(-1.27%)
Jan 25, 2024 8.810 8.830 8.579 8.640 54,401 -0.10(-1.14%)
Jan 24, 2024 8.800 8.840 8.687 8.740 59,650 -0.05(-0.57%)
Jan 23, 2024 8.900 8.980 8.770 8.790 75,035 -0.04(-0.45%)
Jan 22, 2024 8.820 8.980 8.700 8.830 89,106 +0.10(+1.15%)
Jan 19, 2024 8.660 8.760 8.510 8.730 48,945 +0.16(+1.87%)
Jan 18, 2024 8.560 8.600 8.500 8.570 59,066 +0.09(+1.06%)
Jan 17, 2024 8.470 8.520 8.430 8.480 48,232 +0.01(+0.12%)
Jan 16, 2024 8.490 8.610 8.442 8.470 52,324 -0.07(-0.82%)
Jan 12, 2024 8.670 8.670 8.520 8.540 45,370 -0.06(-0.70%)
Jan 11, 2024 8.580 8.690 8.450 8.600 42,369 -0.02(-0.23%)
Jan 10, 2024 8.780 8.780 8.550 8.620 55,079 -0.16(-1.82%)
Jan 09, 2024 8.920 8.930 8.712 8.780 80,709 -0.14(-1.57%)
Jan 08, 2024 9.130 9.230 8.840 8.920 96,147 -0.19(-2.09%)
Jan 05, 2024 8.840 9.120 8.815 9.110 249,230 +0.25(+2.82%)
Jan 04, 2024 8.540 8.890 8.540 8.860 94,484 +0.29(+3.38%)
Jan 03, 2024 8.550 8.690 8.510 8.570 111,031 -0.17(-1.95%)
Jan 02, 2024 9.000 9.019 8.670 8.740 74,774 -0.30(-3.32%)
Dec 29, 2023 9.190 9.260 8.990 9.040 70,043 -0.19(-2.06%)
Dec 28, 2023 9.300 9.400 9.200 9.230 59,310 -0.13(-1.39%)
Dec 27, 2023 9.350 9.390 9.250 9.360 76,650 -0.02(-0.21%)
Dec 26, 2023 9.150 9.430 9.130 9.380 60,244 +0.27(+2.96%)
Dec 22, 2023 9.240 9.400 9.100 9.110 105,732 -0.09(-0.98%)
Dec 21, 2023 8.880 9.200 8.840 9.200 90,278 +0.42(+4.78%)
Dec 20, 2023 8.580 8.990 8.580 8.780 121,123 +0.15(+1.74%)
Dec 19, 2023 8.480 8.790 8.480 8.630 288,783 +0.08(+0.94%)
Dec 18, 2023 8.570 8.740 8.500 8.550 279,189 +0.15(+1.79%)
Dec 15, 2023 8.400 8.580 8.400 8.400 346,436 +0.00(+0.00%)
Dec 14, 2023 8.450 8.710 8.400 8.400 354,693 +0.00(+0.00%)
Dec 13, 2023 8.810 8.930 8.400 8.400 296,840 -0.44(-4.98%)
Dec 12, 2023 8.830 8.850 8.700 8.840 82,629 -0.06(-0.67%)
Dec 11, 2023 8.690 8.950 8.670 8.900 101,785 +0.17(+1.95%)
Dec 08, 2023 8.790 8.950 8.650 8.730 76,255 -0.08(-0.91%)
Dec 07, 2023 8.500 8.830 8.440 8.810 89,836 +0.29(+3.40%)
Dec 06, 2023 8.660 8.880 8.520 8.520 90,141 -0.12(-1.39%)
Dec 05, 2023 8.740 8.800 8.610 8.640 112,600 -0.22(-2.48%)
Dec 04, 2023 8.920 9.100 8.830 8.860 160,251 -0.11(-1.23%)
Dec 01, 2023 8.830 9.250 8.805 8.970 189,220 +0.06(+0.67%)
Nov 30, 2023 8.910 8.980 8.670 8.910 85,489 -0.07(-0.78%)
Nov 29, 2023 8.860 9.130 8.860 8.980 82,630 +0.12(+1.35%)
Nov 28, 2023 8.800 9.110 8.690 8.860 226,534 +0.03(+0.34%)
Nov 27, 2023 9.070 9.200 8.830 8.830 142,926 -0.39(-4.23%)
Nov 24, 2023 8.930 9.330 8.930 9.220 51,591 +0.29(+3.25%)
Nov 22, 2023 8.770 9.080 8.685 8.930 104,195 -0.08(-0.89%)
Nov 21, 2023 9.240 9.270 8.990 9.010 58,096 -0.29(-3.12%)
Nov 20, 2023 8.980 9.440 8.980 9.300 109,984 +0.34(+3.79%)
Nov 17, 2023 8.810 9.000 8.770 8.960 73,207 +0.12(+1.36%)
Nov 16, 2023 8.820 8.980 8.650 8.840 116,401 -0.05(-0.56%)
Nov 15, 2023 8.400 8.959 8.400 8.890 169,278 +0.30(+3.49%)
Nov 14, 2023 8.630 8.785 8.530 8.590 203,277 -0.02(-0.23%)
Nov 13, 2023 8.660 8.735 8.530 8.610 152,069 -0.14(-1.60%)
Nov 10, 2023 8.680 8.780 8.570 8.750 112,306 +0.21(+2.46%)
Nov 09, 2023 8.500 8.620 8.420 8.540 615,360 +0.03(+0.35%)
Nov 08, 2023 8.560 8.750 8.440 8.510 79,281 -0.18(-2.07%)
Nov 07, 2023 8.910 8.910 8.690 8.690 60,800 -0.14(-1.59%)
Nov 06, 2023 8.870 9.075 8.730 8.830 164,447 -0.02(-0.23%)
Nov 03, 2023 8.560 8.850 8.410 8.850 140,580 +0.49(+5.86%)
Nov 02, 2023 9.280 9.690 8.330 8.360 266,349 -1.07(-11.35%)
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.