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 )

6.030 -0.160 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Nov 02, 2020 7.460 7.710 7.200 7.350 105,600 +0.00(+0.00%)
Oct 30, 2020 7.850 7.851 7.280 7.350 128,000 -0.56(-7.08%)
Oct 29, 2020 7.420 7.960 7.250 7.910 175,674 +0.67(+9.25%)
Oct 28, 2020 7.190 7.250 6.950 7.240 136,984 +0.05(+0.70%)
Oct 27, 2020 7.370 7.460 6.960 7.190 139,698 -0.14(-1.91%)
Oct 26, 2020 7.940 8.150 7.210 7.330 377,680 -0.46(-5.91%)
Oct 23, 2020 7.600 7.873 7.330 7.790 111,000 +0.18(+2.37%)
Oct 22, 2020 7.910 7.910 7.398 7.610 105,772 -0.20(-2.56%)
Oct 21, 2020 8.010 8.190 7.480 7.810 188,282 -0.11(-1.39%)
Oct 20, 2020 7.830 8.200 7.700 7.920 226,155 +0.29(+3.80%)
Oct 19, 2020 7.340 7.840 7.250 7.630 227,292 +0.45(+6.27%)
Oct 16, 2020 6.900 7.290 6.900 7.180 110,700 +0.31(+4.51%)
Oct 15, 2020 7.150 7.200 6.760 6.870 109,942 -0.24(-3.38%)
Oct 14, 2020 6.690 7.170 6.690 7.110 117,324 +0.24(+3.49%)
Oct 13, 2020 6.970 6.990 6.720 6.870 80,375 -0.07(-1.01%)
Oct 12, 2020 6.820 7.020 6.710 6.940 125,214 +0.24(+3.58%)
Oct 09, 2020 7.000 7.032 6.620 6.700 132,700 -0.15(-2.19%)
Oct 08, 2020 6.250 7.060 6.230 6.850 255,791 +0.70(+11.38%)
Oct 07, 2020 6.100 6.247 6.100 6.150 110,661 +0.23(+3.89%)
Oct 06, 2020 5.890 6.250 5.863 5.920 125,767 +0.03(+0.51%)
Oct 05, 2020 5.650 5.950 5.613 5.890 97,538 +0.11(+1.90%)
Oct 02, 2020 5.780 5.910 5.560 5.780 120,300 -0.11(-1.87%)
Oct 01, 2020 5.740 5.980 5.590 5.890 72,761 +0.22(+3.88%)
Sep 30, 2020 5.790 6.010 5.600 5.670 110,784 -0.10(-1.73%)
Sep 29, 2020 5.480 5.770 5.470 5.770 93,900 +0.30(+5.48%)
Sep 28, 2020 5.160 5.500 5.110 5.470 72,566 +0.38(+7.47%)
Sep 25, 2020 5.170 5.280 5.064 5.090 107,100 -0.11(-2.12%)
Sep 24, 2020 5.300 5.310 5.160 5.200 90,620 -0.13(-2.44%)
Sep 23, 2020 5.530 5.605 5.287 5.330 64,016 -0.19(-3.44%)
Sep 22, 2020 5.520 5.570 5.470 5.520 42,983 +0.00(+0.00%)
Sep 21, 2020 5.470 5.560 5.300 5.520 79,290 -0.04(-0.72%)
Sep 18, 2020 5.690 5.705 5.490 5.560 84,400 -0.09(-1.59%)
Sep 17, 2020 5.560 5.780 5.540 5.650 64,328 -0.07(-1.22%)
Sep 16, 2020 5.750 5.790 5.610 5.720 68,080 -0.01(-0.17%)
Sep 15, 2020 5.530 5.740 5.500 5.730 92,337 +0.25(+4.56%)
Sep 14, 2020 5.450 5.480 5.268 5.480 93,792 +0.10(+1.76%)
Sep 11, 2020 5.450 5.590 5.270 5.385 85,900 -0.03(-0.46%)
Sep 10, 2020 5.500 5.570 5.300 5.410 124,874 -0.05(-0.92%)
Sep 09, 2020 5.260 5.570 5.260 5.460 138,452 +0.27(+5.20%)
Sep 08, 2020 5.090 5.330 4.980 5.190 136,353 -0.04(-0.76%)
Sep 04, 2020 5.340 5.460 4.900 5.230 249,700 -0.13(-2.43%)
Sep 03, 2020 5.860 5.870 5.270 5.360 307,014 -0.52(-8.84%)
Sep 02, 2020 5.880 5.890 5.550 5.880 185,000 +0.06(+1.03%)
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.