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:

Everspin Technologies Inc (NQ: MRAM )

6.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.890 6.910 6.750 6.760 64,600 -0.03(-0.44%)
Aug 29, 2019 6.990 7.020 6.770 6.790 73,324 -0.13(-1.88%)
Aug 28, 2019 6.770 6.990 6.770 6.920 66,701 +0.15(+2.22%)
Aug 27, 2019 6.940 6.960 6.750 6.770 92,831 -0.09(-1.31%)
Aug 26, 2019 6.960 7.040 6.850 6.860 106,318 +0.06(+0.88%)
Aug 23, 2019 6.740 7.160 6.720 6.800 158,700 +0.22(+3.34%)
Aug 22, 2019 6.470 6.610 6.380 6.580 67,048 +0.20(+3.13%)
Aug 21, 2019 6.450 6.470 6.290 6.380 81,280 +0.01(+0.16%)
Aug 20, 2019 6.360 6.480 6.250 6.370 85,577 +0.09(+1.43%)
Aug 19, 2019 6.160 6.490 6.160 6.280 171,326 +0.12(+1.95%)
Aug 16, 2019 5.650 6.200 5.650 6.160 79,500 +0.51(+9.03%)
Aug 15, 2019 5.350 5.710 5.350 5.650 47,499 +0.12(+2.17%)
Aug 14, 2019 6.130 6.210 5.400 5.530 121,466 -0.62(-10.08%)
Aug 13, 2019 6.400 6.490 5.960 6.150 99,432 -0.20(-3.15%)
Aug 12, 2019 5.650 6.480 5.650 6.350 85,356 +0.88(+16.09%)
Aug 09, 2019 5.910 5.910 5.460 5.470 165,300 -0.44(-7.45%)
Aug 08, 2019 6.090 6.220 5.900 5.910 93,876 -0.15(-2.48%)
Aug 07, 2019 6.010 6.280 5.900 6.060 56,293 +0.05(+0.83%)
Aug 06, 2019 5.950 6.150 5.730 6.010 154,740 +0.05(+0.84%)
Aug 05, 2019 6.450 6.450 5.900 5.960 67,915 -0.52(-8.02%)
Aug 02, 2019 6.460 6.770 6.330 6.480 37,500 +0.02(+0.31%)
Aug 01, 2019 6.710 6.790 6.410 6.460 30,283 -0.31(-4.58%)
Jul 31, 2019 6.710 6.880 6.530 6.770 62,804 +0.06(+0.89%)
Jul 30, 2019 6.660 6.800 6.470 6.710 34,164 +0.00(+0.00%)
Jul 29, 2019 6.920 6.940 6.660 6.710 79,863 -0.20(-2.89%)
Jul 26, 2019 6.990 7.030 6.790 6.910 62,600 -0.02(-0.29%)
Jul 25, 2019 7.000 7.140 6.920 6.930 43,456 +0.01(+0.14%)
Jul 24, 2019 6.810 7.075 6.810 6.920 78,278 +0.12(+1.76%)
Jul 23, 2019 6.840 6.950 6.760 6.800 30,218 +0.01(+0.15%)
Jul 22, 2019 6.600 6.970 6.590 6.790 95,919 +0.20(+3.03%)
Jul 19, 2019 6.560 6.640 6.400 6.590 64,300 +0.04(+0.61%)
Jul 18, 2019 6.560 6.621 6.450 6.550 30,704 +0.03(+0.46%)
Jul 17, 2019 6.620 6.700 6.400 6.520 53,028 -0.03(-0.46%)
Jul 16, 2019 6.280 6.700 6.280 6.550 66,320 +0.29(+4.63%)
Jul 15, 2019 6.140 6.350 6.000 6.260 56,451 +0.05(+0.81%)
Jul 12, 2019 5.900 6.360 5.900 6.210 104,500 +0.35(+5.97%)
Jul 11, 2019 5.850 6.091 5.820 5.860 23,447 +0.04(+0.69%)
Jul 10, 2019 5.790 5.910 5.790 5.820 50,071 -0.03(-0.51%)
Jul 09, 2019 5.950 5.990 5.825 5.850 60,810 -0.09(-1.52%)
Jul 08, 2019 6.050 6.110 5.830 5.940 57,224 -0.15(-2.46%)
Jul 05, 2019 6.090 6.101 5.922 6.090 38,700 +0.05(+0.83%)
Jul 03, 2019 5.900 6.120 5.801 6.040 40,500 +0.14(+2.37%)
Jul 02, 2019 6.080 6.150 5.660 5.900 182,386 -0.13(-2.16%)
Jul 01, 2019 6.660 6.670 6.000 6.030 197,957 -0.49(-7.52%)
Jun 28, 2019 6.750 7.180 6.520 6.520 153,700 -0.54(-7.65%)
Jun 27, 2019 6.990 7.230 6.990 7.060 30,903 +0.07(+1.00%)
Jun 26, 2019 6.840 7.060 6.840 6.990 15,995 +0.23(+3.40%)
Jun 25, 2019 6.870 6.940 6.760 6.760 32,318 -0.09(-1.31%)
Jun 24, 2019 7.000 7.170 6.850 6.850 26,173 -0.07(-1.01%)
Jun 21, 2019 7.080 7.080 6.800 6.920 39,400 -0.10(-1.42%)
Jun 20, 2019 7.230 7.290 7.000 7.020 45,361 -0.12(-1.68%)
Jun 19, 2019 7.590 7.680 7.140 7.140 44,333 -0.52(-6.79%)
Jun 18, 2019 7.490 7.850 7.345 7.660 146,221 +0.26(+3.51%)
Jun 17, 2019 7.140 7.475 7.140 7.400 115,535 +0.28(+3.93%)
Jun 14, 2019 7.750 7.765 6.860 7.120 125,400 -0.56(-7.29%)
Jun 13, 2019 6.750 7.733 6.750 7.680 129,676 +1.20(+18.52%)
Jun 12, 2019 6.750 6.750 6.450 6.480 27,857 -0.27(-4.00%)
Jun 11, 2019 6.220 6.760 6.170 6.750 48,635 +0.63(+10.29%)
Jun 10, 2019 6.300 6.840 5.950 6.120 76,711 -0.02(-0.33%)
Jun 07, 2019 6.840 7.030 5.635 6.140 233,400 -0.71(-10.36%)
Jun 06, 2019 6.840 6.970 6.800 6.850 25,741 -0.04(-0.58%)
Jun 05, 2019 7.090 7.090 6.800 6.890 36,968 -0.18(-2.55%)
Jun 04, 2019 6.930 7.070 6.812 7.070 41,616 +0.20(+2.91%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.