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 )

7.580 +0.100 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 7.980 8.930 7.958 8.380 135,922 +0.45(+5.67%)
Mar 30, 2017 7.770 8.050 7.737 7.930 122,476 +0.11(+1.41%)
Mar 29, 2017 7.500 7.850 7.500 7.820 18,075 +0.12(+1.56%)
Mar 28, 2017 7.470 7.950 7.470 7.700 23,704 +0.05(+0.65%)
Mar 27, 2017 7.810 8.060 7.610 7.650 24,831 -0.23(-2.92%)
Mar 24, 2017 7.870 7.960 7.590 7.880 15,844 +0.08(+1.03%)
Mar 23, 2017 7.690 8.020 7.000 7.800 57,332 +0.07(+0.91%)
Mar 22, 2017 7.520 8.079 7.520 7.730 53,416 +0.23(+3.07%)
Mar 21, 2017 7.970 8.200 7.500 7.500 32,333 -0.53(-6.60%)
Mar 20, 2017 8.210 8.400 8.000 8.030 31,837 -0.06(-0.74%)
Mar 17, 2017 8.160 8.380 8.010 8.090 29,381 +0.05(+0.62%)
Mar 16, 2017 7.500 8.078 7.490 8.040 34,811 +0.48(+6.35%)
Mar 15, 2017 8.320 8.364 7.560 7.560 42,730 -0.74(-8.92%)
Mar 14, 2017 8.420 8.610 8.290 8.300 28,307 -0.20(-2.35%)
Mar 13, 2017 8.580 8.580 8.380 8.500 34,003 -0.01(-0.12%)
Mar 10, 2017 8.750 8.825 8.250 8.510 86,782 -0.28(-3.19%)
Mar 09, 2017 8.900 8.960 8.730 8.790 22,285 -0.16(-1.79%)
Mar 08, 2017 8.950 9.010 8.880 8.950 12,766 -0.05(-0.56%)
Mar 07, 2017 8.950 9.050 8.910 9.000 22,550 +0.01(+0.11%)
Mar 06, 2017 8.990 9.412 8.970 8.990 13,544 -0.02(-0.22%)
Mar 03, 2017 9.970 9.970 8.950 9.010 79,355 -1.02(-10.17%)
Mar 02, 2017 9.920 10.05 9.757 10.03 32,093 +0.25(+2.56%)
Mar 01, 2017 10.05 10.28 9.590 9.780 48,109 -0.25(-2.49%)
Feb 28, 2017 9.826 10.25 9.700 10.03 47,602 +0.16(+1.62%)
Feb 27, 2017 10.19 10.19 9.790 9.870 16,990 -0.28(-2.76%)
Feb 24, 2017 9.880 10.15 9.510 10.15 37,930 +0.24(+2.42%)
Feb 23, 2017 10.22 10.22 9.760 9.910 41,284 -0.22(-2.17%)
Feb 22, 2017 10.08 10.16 9.900 10.13 64,255 +0.14(+1.40%)
Feb 21, 2017 9.440 10.00 9.413 9.990 120,872 +0.66(+7.07%)
Feb 17, 2017 9.330 9.330 9.330 0 +0.29(+3.21%)
Feb 16, 2017 9.180 9.380 8.820 9.040 42,223 -0.05(-0.55%)
Feb 15, 2017 9.250 9.430 9.250 9.090 276,566 +0.39(+4.48%)
Feb 14, 2017 7.950 8.710 7.950 8.700 114,484 +0.75(+9.43%)
Feb 13, 2017 7.950 7.990 7.950 7.950 2,018 -0.04(-0.50%)
Feb 10, 2017 7.850 8.020 7.850 7.990 3,934 +0.14(+1.78%)
Feb 09, 2017 7.980 7.986 7.783 7.850 18,608 -0.07(-0.88%)
Feb 08, 2017 7.930 8.000 7.900 7.920 40,623 -0.08(-1.00%)
Feb 07, 2017 8.080 8.080 8.000 8.000 7,751 -0.01(-0.12%)
Feb 06, 2017 7.990 8.100 7.940 8.010 5,607 -0.04(-0.50%)
Feb 03, 2017 8.100 8.120 7.950 8.050 21,856 +0.08(+1.00%)
Feb 02, 2017 7.860 8.010 7.860 7.970 24,909 -0.02(-0.25%)
Feb 01, 2017 8.100 8.100 7.950 7.990 23,659 -0.12(-1.48%)
Jan 31, 2017 8.450 8.450 8.010 8.110 16,020 -0.13(-1.58%)
Jan 30, 2017 8.230 8.490 8.200 8.240 10,375 +0.00(+0.00%)
Jan 27, 2017 8.430 8.440 8.210 8.240 10,291 -0.02(-0.24%)
Jan 26, 2017 8.150 8.260 8.149 8.260 33,242 +0.08(+0.98%)
Jan 25, 2017 8.030 8.320 8.030 8.180 31,658 +0.15(+1.87%)
Jan 24, 2017 8.260 8.300 7.910 8.030 30,954 -0.22(-2.67%)
Jan 23, 2017 8.320 8.320 8.000 8.250 20,152 -0.07(-0.84%)
Jan 20, 2017 8.293 8.320 8.033 8.320 22,967 +0.08(+0.97%)
Jan 19, 2017 8.470 8.500 8.220 8.240 32,728 -0.02(-0.24%)
Jan 18, 2017 8.330 8.400 8.244 8.260 18,311 +0.15(+1.85%)
Jan 17, 2017 8.030 8.205 8.030 8.110 35,253 +0.06(+0.75%)
Jan 13, 2017 8.050 8.050 8.050 0 +0.02(+0.25%)
Jan 12, 2017 8.600 8.600 8.030 8.030 29,038 -0.38(-4.52%)
Jan 11, 2017 8.200 8.490 8.000 8.410 52,277 +0.63(+8.17%)
Jan 10, 2017 8.020 8.080 7.770 7.775 5,435 -0.22(-2.81%)
Jan 09, 2017 7.710 8.040 7.710 8.000 3,487 +0.34(+4.44%)
Jan 06, 2017 7.730 8.189 7.640 7.660 102,405 +0.08(+1.06%)
Jan 05, 2017 7.470 8.240 7.450 7.580 10,077 -0.03(-0.39%)
Jan 04, 2017 7.650 7.939 7.300 7.610 14,942 -0.02(-0.26%)
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.