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 )

6.310 +0.080 (+1.28%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 15, 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 (%)
Jan 29, 2021 5.540 5.580 5.200 5.340 157,200 -0.18(-3.26%)
Jan 28, 2021 5.370 5.600 5.290 5.520 134,333 +0.12(+2.22%)
Jan 27, 2021 5.680 5.774 5.210 5.400 299,351 -0.34(-5.92%)
Jan 26, 2021 6.000 6.010 5.550 5.740 257,277 -0.26(-4.33%)
Jan 25, 2021 5.890 6.070 5.770 6.000 382,425 +0.11(+1.87%)
Jan 22, 2021 5.880 5.930 5.720 5.890 191,700 -0.07(-1.17%)
Jan 21, 2021 6.080 6.160 5.860 5.960 164,847 -0.10(-1.65%)
Jan 20, 2021 5.980 6.090 5.950 6.060 136,413 +0.14(+2.36%)
Jan 19, 2021 5.760 6.000 5.600 5.920 200,755 +0.16(+2.78%)
Jan 15, 2021 5.630 5.850 5.630 5.760 141,600 -0.08(-1.37%)
Jan 14, 2021 5.830 6.020 5.710 5.840 230,702 +0.18(+3.18%)
Jan 13, 2021 5.760 5.890 5.510 5.660 146,046 -0.03(-0.53%)
Jan 12, 2021 5.530 5.710 5.500 5.690 103,019 +0.20(+3.64%)
Jan 11, 2021 5.280 5.580 5.263 5.490 205,148 +0.17(+3.20%)
Jan 08, 2021 5.420 5.560 5.170 5.320 256,100 +0.16(+3.10%)
Jan 07, 2021 5.060 5.230 5.030 5.160 202,026 +0.17(+3.41%)
Jan 06, 2021 4.870 5.140 4.850 4.990 194,190 +0.13(+2.67%)
Jan 05, 2021 4.710 4.890 4.710 4.860 121,718 +0.11(+2.32%)
Jan 04, 2021 4.650 4.931 4.650 4.750 231,884 +0.15(+3.26%)
Dec 31, 2020 4.600 4.600 4.600 267,140 +0.00(+0.00%)
Dec 30, 2020 4.500 4.720 4.500 4.600 267,140 +0.10(+2.22%)
Dec 29, 2020 4.700 4.700 4.450 4.500 320,773 -0.23(-4.86%)
Dec 28, 2020 4.700 4.872 4.645 4.730 278,955 +0.09(+1.94%)
Dec 24, 2020 4.570 4.740 4.560 4.640 133,400 +0.08(+1.75%)
Dec 23, 2020 4.440 4.600 4.400 4.560 293,180 +0.09(+2.01%)
Dec 22, 2020 4.540 4.540 4.330 4.470 353,904 +0.00(+0.00%)
Dec 21, 2020 4.300 4.590 4.300 4.470 375,024 +0.03(+0.68%)
Dec 18, 2020 4.700 4.700 4.440 4.440 277,000 -0.24(-5.13%)
Dec 17, 2020 4.780 4.970 4.650 4.680 313,493 -0.08(-1.68%)
Dec 16, 2020 5.170 5.200 4.640 4.760 983,909 -0.91(-16.05%)
Dec 15, 2020 5.720 5.780 5.550 5.670 126,291 +0.06(+1.07%)
Dec 14, 2020 5.310 5.790 5.310 5.610 237,904 +0.31(+5.85%)
Dec 11, 2020 5.270 5.390 5.190 5.300 132,800 +0.06(+1.15%)
Dec 10, 2020 5.100 5.380 4.818 5.240 243,169 +0.11(+2.14%)
Dec 09, 2020 5.360 5.490 5.020 5.130 248,108 -0.17(-3.21%)
Dec 08, 2020 5.380 5.380 5.170 5.300 191,916 -0.05(-0.93%)
Dec 07, 2020 5.350 5.550 5.200 5.350 195,221 +0.05(+0.94%)
Dec 04, 2020 5.300 5.400 5.210 5.300 149,900 +0.00(+0.00%)
Dec 03, 2020 5.410 5.440 5.250 5.300 152,127 -0.05(-0.93%)
Dec 02, 2020 5.300 5.350 5.130 5.350 277,696 +0.02(+0.38%)
Dec 01, 2020 5.440 5.533 5.300 5.330 248,028 -0.13(-2.38%)
Nov 30, 2020 5.650 5.650 5.450 5.460 289,506 -0.14(-2.50%)
Nov 27, 2020 5.750 5.830 5.600 5.600 148,500 -0.15(-2.61%)
Nov 25, 2020 5.840 5.925 5.670 5.750 232,000 -0.12(-2.04%)
Nov 24, 2020 6.180 6.250 5.845 5.870 157,726 -0.31(-5.02%)
Nov 23, 2020 5.880 6.200 5.850 6.180 174,626 +0.40(+6.92%)
Nov 20, 2020 5.750 5.890 5.730 5.780 145,300 +0.03(+0.52%)
Nov 19, 2020 5.700 5.850 5.640 5.750 237,737 -0.02(-0.35%)
Nov 18, 2020 5.800 5.855 5.750 5.770 179,062 +0.02(+0.35%)
Nov 17, 2020 5.850 5.950 5.660 5.750 228,190 -0.14(-2.38%)
Nov 16, 2020 5.910 6.290 5.860 5.890 165,917 +0.04(+0.68%)
Nov 13, 2020 5.850 5.950 5.750 5.850 173,600 +0.00(+0.00%)
Nov 12, 2020 6.050 6.150 5.800 5.850 253,093 -0.20(-3.31%)
Nov 11, 2020 6.140 6.195 5.970 6.050 228,173 -0.07(-1.14%)
Nov 10, 2020 6.370 6.370 6.070 6.120 171,049 -0.25(-3.92%)
Nov 09, 2020 6.380 6.700 6.250 6.370 400,892 +0.23(+3.75%)
Nov 06, 2020 6.540 6.750 5.970 6.140 733,500 -1.86(-23.25%)
Nov 05, 2020 7.950 8.190 7.710 8.000 409,894 +0.16(+2.04%)
Nov 04, 2020 7.820 7.862 7.401 7.840 135,034 +0.35(+4.67%)
Nov 03, 2020 7.470 7.790 7.360 7.490 99,098 +0.14(+1.90%)
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.