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 )

6.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 29, 2017 7.500 7.500 7.500 0 -0.18(-2.34%)
Dec 28, 2017 7.300 8.200 7.250 7.680 257,678 +0.42(+5.79%)
Dec 27, 2017 7.050 7.310 7.020 7.260 91,879 +0.24(+3.42%)
Dec 26, 2017 7.240 7.280 7.010 7.020 79,499 -0.22(-3.04%)
Dec 22, 2017 7.380 7.520 7.210 7.240 102,407 -0.14(-1.90%)
Dec 21, 2017 7.450 7.700 7.300 7.380 88,505 +0.01(+0.14%)
Dec 20, 2017 7.600 7.760 7.350 7.370 86,802 -0.15(-1.99%)
Dec 19, 2017 7.710 7.849 7.323 7.520 171,865 -0.06(-0.79%)
Dec 18, 2017 7.250 7.860 6.730 7.580 291,467 +0.89(+13.30%)
Dec 15, 2017 6.950 6.950 6.690 6.690 159,888 -0.19(-2.76%)
Dec 14, 2017 7.000 7.100 6.860 6.880 134,111 -0.08(-1.15%)
Dec 13, 2017 7.510 7.550 6.800 6.960 320,159 -0.54(-7.20%)
Dec 12, 2017 7.550 7.550 7.450 7.500 88,047 +0.02(+0.27%)
Dec 11, 2017 8.150 8.150 7.390 7.480 144,537 -0.21(-2.73%)
Dec 08, 2017 7.590 7.830 7.460 7.690 141,746 +0.26(+3.50%)
Dec 07, 2017 7.510 7.600 7.320 7.430 94,821 -0.06(-0.80%)
Dec 06, 2017 7.650 7.670 7.470 7.490 88,433 -0.12(-1.58%)
Dec 05, 2017 7.650 7.869 7.560 7.610 117,248 +0.01(+0.13%)
Dec 04, 2017 7.800 7.820 7.251 7.600 197,540 -0.14(-1.81%)
Dec 01, 2017 8.020 8.130 7.679 7.740 113,983 -0.30(-3.73%)
Nov 30, 2017 8.010 8.380 7.900 8.040 171,208 +0.18(+2.29%)
Nov 29, 2017 8.330 8.330 7.750 7.860 238,709 -0.45(-5.42%)
Nov 28, 2017 8.430 8.450 8.300 8.310 69,661 -0.09(-1.07%)
Nov 27, 2017 8.780 8.830 8.320 8.400 135,182 -0.42(-4.76%)
Nov 24, 2017 8.910 8.920 8.640 8.820 40,769 +0.06(+0.68%)
Nov 22, 2017 9.150 9.150 8.600 8.760 158,584 -0.26(-2.88%)
Nov 21, 2017 8.330 9.400 8.230 9.020 363,620 +0.82(+10.00%)
Nov 20, 2017 8.110 8.238 7.750 8.200 210,642 +0.22(+2.76%)
Nov 17, 2017 7.660 8.150 7.360 7.980 195,420 +0.33(+4.31%)
Nov 16, 2017 7.890 8.030 7.500 7.650 208,476 -0.15(-1.92%)
Nov 15, 2017 8.110 8.360 7.770 7.800 206,708 -0.46(-5.57%)
Nov 14, 2017 9.500 9.500 8.150 8.260 486,609 -1.36(-14.14%)
Nov 13, 2017 9.050 9.870 8.920 9.620 281,445 +0.47(+5.14%)
Nov 10, 2017 9.140 9.410 8.700 9.150 107,337 +0.25(+2.81%)
Nov 09, 2017 9.290 9.305 8.640 8.900 111,138 -0.46(-4.91%)
Nov 08, 2017 9.250 9.560 8.947 9.360 253,944 +0.47(+5.29%)
Nov 07, 2017 8.560 8.950 8.190 8.890 221,774 +0.40(+4.71%)
Nov 06, 2017 8.050 8.700 8.030 8.490 275,808 +0.37(+4.56%)
Nov 03, 2017 8.220 8.350 8.050 8.120 178,042 -0.18(-2.17%)
Nov 02, 2017 9.280 9.310 8.120 8.300 488,812 -1.19(-12.54%)
Nov 01, 2017 10.29 10.29 9.410 9.490 201,922 -0.80(-7.77%)
Oct 31, 2017 10.27 10.54 10.20 10.29 104,039 -0.06(-0.58%)
Oct 30, 2017 10.61 10.68 10.20 10.35 113,361 -0.27(-2.54%)
Oct 27, 2017 10.63 11.11 10.30 10.62 123,613 +0.09(+0.85%)
Oct 26, 2017 10.86 10.91 10.42 10.53 161,802 -0.39(-3.57%)
Oct 25, 2017 11.56 11.72 10.90 10.92 161,675 -0.86(-7.30%)
Oct 24, 2017 11.15 11.97 11.15 11.78 153,577 +0.63(+5.65%)
Oct 23, 2017 11.21 11.75 11.06 11.15 147,614 -0.02(-0.18%)
Oct 20, 2017 10.79 11.43 10.78 11.17 145,285 +0.37(+3.43%)
Oct 19, 2017 10.61 10.83 10.60 10.80 104,950 -0.01(-0.09%)
Oct 18, 2017 10.72 10.87 10.55 10.81 177,926 -0.06(-0.55%)
Oct 17, 2017 11.35 11.35 10.77 10.87 265,944 -0.44(-3.89%)
Oct 16, 2017 11.81 12.05 11.28 11.31 215,128 -0.39(-3.33%)
Oct 13, 2017 12.47 12.73 11.64 11.70 248,724 -0.82(-6.55%)
Oct 12, 2017 12.40 13.11 12.40 12.52 238,524 -0.08(-0.63%)
Oct 11, 2017 11.65 13.17 11.65 12.60 279,450 +0.88(+7.51%)
Oct 10, 2017 12.08 12.59 11.49 11.72 645,442 -0.94(-7.42%)
Oct 09, 2017 13.18 13.35 12.50 12.66 274,905 -0.71(-5.31%)
Oct 06, 2017 15.16 15.20 13.09 13.37 529,936 -1.96(-12.79%)
Oct 05, 2017 15.65 15.66 15.23 15.33 92,046 -0.32(-2.04%)
Oct 04, 2017 15.77 15.86 15.50 15.65 80,030 -0.27(-1.70%)
Oct 03, 2017 15.45 16.19 15.45 15.92 149,174 +0.41(+2.64%)
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.