Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Everspin Technologies Inc (NQ: MRAM )

5.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
Jan 03, 2017 8.260 8.260 7.600 7.630 20,657 -0.66(-7.96%)
Dec 30, 2016 8.290 8.290 8.290 0 +0.91(+12.33%)
Dec 29, 2016 7.400 7.400 7.310 7.380 115,548 +0.10(+1.37%)
Dec 28, 2016 7.500 7.500 7.280 7.280 27,964 -0.01(-0.14%)
Dec 27, 2016 7.340 7.340 7.130 7.290 14,816 -0.04(-0.55%)
Dec 23, 2016 7.330 7.330 7.330 0 -0.02(-0.27%)
Dec 22, 2016 7.070 7.350 7.070 7.350 73,993 +0.28(+3.96%)
Dec 21, 2016 7.120 7.340 7.060 7.070 71,395 -0.02(-0.28%)
Dec 20, 2016 6.940 7.234 6.940 7.090 74,551 +0.18(+2.60%)
Dec 19, 2016 6.770 7.135 6.770 6.910 38,474 +0.28(+4.22%)
Dec 16, 2016 7.200 7.435 6.630 6.630 158,172 -0.54(-7.53%)
Dec 15, 2016 7.400 7.440 7.150 7.170 26,721 -0.08(-1.10%)
Dec 14, 2016 7.390 7.415 7.150 7.250 26,658 -0.19(-2.55%)
Dec 13, 2016 7.450 7.450 7.360 7.440 44,335 +0.00(+0.00%)
Dec 12, 2016 7.340 7.739 7.340 7.440 96,744 +0.10(+1.36%)
Dec 09, 2016 7.350 7.350 7.200 7.340 21,051 -0.01(-0.14%)
Dec 08, 2016 7.350 7.480 7.250 7.350 30,762 +0.00(+0.00%)
Dec 07, 2016 7.280 7.500 7.280 7.350 28,961 +0.05(+0.68%)
Dec 06, 2016 7.450 7.450 7.220 7.300 100,706 -0.09(-1.22%)
Dec 05, 2016 7.440 7.640 7.170 7.390 42,079 +0.02(+0.27%)
Dec 02, 2016 7.500 7.500 7.210 7.370 28,186 -0.13(-1.73%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.