Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everspin Technologies, Inc. - Common Stock (NQ: MRAM )

6.230 -0.130 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 6.280 6.325 6.080 6.230 403,105 -0.13(-2.04%)
Dec 19, 2024 6.380 6.444 6.270 6.360 241,921 -0.01(-0.16%)
Dec 18, 2024 6.230 6.683 6.190 6.370 246,365 +0.14(+2.25%)
Dec 17, 2024 6.430 6.540 6.210 6.230 109,151 -0.23(-3.56%)
Dec 16, 2024 6.650 6.650 6.300 6.460 155,916 -0.19(-2.86%)
Dec 13, 2024 6.480 6.666 6.370 6.650 104,069 +0.20(+3.10%)
Dec 12, 2024 6.510 6.510 6.300 6.450 127,156 -0.10(-1.53%)
Dec 11, 2024 6.550 6.645 6.428 6.550 151,398 +0.08(+1.24%)
Dec 10, 2024 6.510 6.640 6.276 6.470 166,806 +0.08(+1.25%)
Dec 09, 2024 6.150 6.440 6.100 6.390 218,778 +0.29(+4.75%)
Dec 06, 2024 6.140 6.220 6.070 6.100 82,179 +0.01(+0.16%)
Dec 05, 2024 6.110 6.200 6.050 6.090 131,920 -0.04(-0.65%)
Dec 04, 2024 6.170 6.200 6.043 6.130 79,336 -0.04(-0.65%)
Dec 03, 2024 6.290 6.290 6.140 6.170 54,335 -0.10(-1.59%)
Dec 02, 2024 6.150 6.310 6.090 6.270 82,507 +0.13(+2.12%)
Nov 29, 2024 6.080 6.170 6.070 6.140 40,976 +0.04(+0.66%)
Nov 27, 2024 6.140 6.250 6.000 6.100 68,613 -0.01(-0.16%)
Nov 26, 2024 6.160 6.160 6.030 6.110 60,783 -0.03(-0.49%)
Nov 25, 2024 6.360 6.428 6.140 6.140 92,085 -0.22(-3.46%)
Nov 22, 2024 6.080 6.360 6.068 6.360 91,943 +0.28(+4.61%)
Nov 21, 2024 6.090 6.167 5.980 6.080 129,552 +0.04(+0.66%)
Nov 20, 2024 5.950 6.080 5.950 6.040 136,953 +0.10(+1.68%)
Nov 19, 2024 5.880 6.010 5.842 5.940 94,591 +0.04(+0.68%)
Nov 18, 2024 5.900 5.934 5.843 5.900 81,049 +0.03(+0.51%)
Nov 15, 2024 5.870 5.900 5.830 5.870 107,058 +0.00(+0.00%)
Nov 14, 2024 5.870 5.960 5.780 5.870 61,286 +0.00(+0.00%)
Nov 13, 2024 5.970 5.970 5.830 5.870 72,645 -0.10(-1.68%)
Nov 12, 2024 6.030 6.160 5.870 5.970 112,722 -0.04(-0.67%)
Nov 11, 2024 6.230 6.230 5.880 6.010 168,617 -0.19(-3.06%)
Nov 08, 2024 6.070 6.200 5.870 6.200 197,286 +0.09(+1.47%)
Nov 07, 2024 6.210 6.250 6.081 6.110 114,916 -0.10(-1.61%)
Nov 06, 2024 6.000 6.320 5.890 6.210 347,020 +0.37(+6.34%)
Nov 05, 2024 5.830 5.920 5.812 5.840 114,537 +0.03(+0.52%)
Nov 04, 2024 5.850 5.940 5.750 5.810 95,135 -0.06(-1.02%)
Nov 01, 2024 6.180 6.190 5.870 5.870 151,534 -0.31(-5.02%)
Oct 31, 2024 7.000 7.000 6.180 6.180 166,304 -0.64(-9.38%)
Oct 30, 2024 6.680 6.820 6.600 6.820 143,975 +0.13(+1.94%)
Oct 29, 2024 6.570 6.710 6.480 6.690 87,398 +0.18(+2.76%)
Oct 28, 2024 6.440 6.590 6.430 6.510 63,130 +0.14(+2.20%)
Oct 25, 2024 6.090 6.405 6.090 6.370 66,730 +0.35(+5.81%)
Oct 24, 2024 6.100 6.170 6.010 6.020 31,719 -0.05(-0.82%)
Oct 23, 2024 6.030 6.070 5.910 6.070 76,198 +0.04(+0.66%)
Oct 22, 2024 5.950 6.070 5.880 6.030 202,042 -0.02(-0.33%)
Oct 21, 2024 6.250 6.250 5.970 6.050 76,533 -0.21(-3.35%)
Oct 18, 2024 6.320 6.380 6.200 6.260 123,759 -0.07(-1.11%)
Oct 17, 2024 6.360 6.383 6.270 6.330 62,563 +0.02(+0.32%)
Oct 16, 2024 6.350 6.500 6.260 6.310 81,158 -0.01(-0.16%)
Oct 15, 2024 6.300 6.390 6.260 6.320 73,421 -0.01(-0.16%)
Oct 14, 2024 6.360 6.400 6.270 6.330 97,965 -0.02(-0.31%)
Oct 11, 2024 6.340 6.430 6.290 6.350 48,785 +0.02(+0.32%)
Oct 10, 2024 6.300 6.370 6.250 6.330 59,181 -0.01(-0.16%)
Oct 09, 2024 6.150 6.340 6.070 6.340 84,740 +0.22(+3.59%)
Oct 08, 2024 5.960 6.240 5.865 6.120 151,608 +0.19(+3.20%)
Oct 07, 2024 5.770 5.960 5.760 5.930 69,636 +0.12(+2.07%)
Oct 04, 2024 5.950 6.010 5.770 5.810 72,206 -0.04(-0.68%)
Oct 03, 2024 5.740 5.850 5.735 5.850 69,742 +0.09(+1.56%)
Oct 02, 2024 5.540 5.840 5.540 5.760 90,798 +0.10(+1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 Livermore.com & California Media Partners, LLC. All rights reserved.