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 )

5.960 +0.100 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020 5.890 6.070 5.700 5.890 142,100 -0.13(-2.16%)
May 28, 2020 6.500 6.500 6.010 6.020 215,892 -0.42(-6.52%)
May 27, 2020 6.170 6.580 5.610 6.440 491,244 -0.17(-2.57%)
May 26, 2020 6.900 7.470 6.520 6.610 673,398 -0.08(-1.20%)
May 22, 2020 6.610 6.890 6.400 6.690 232,800 +0.05(+0.75%)
May 21, 2020 6.450 6.720 6.250 6.640 180,249 +0.16(+2.47%)
May 20, 2020 6.150 6.580 6.150 6.480 216,462 +0.37(+6.06%)
May 19, 2020 6.590 6.670 6.060 6.110 264,272 -0.38(-5.86%)
May 18, 2020 5.740 6.600 5.680 6.490 673,440 +0.94(+16.94%)
May 15, 2020 5.700 5.750 5.510 5.550 203,100 -0.15(-2.63%)
May 14, 2020 5.080 5.800 4.860 5.700 273,538 +0.39(+7.34%)
May 13, 2020 5.710 5.780 5.010 5.310 500,466 -0.36(-6.35%)
May 12, 2020 5.770 6.150 5.550 5.670 703,790 -0.07(-1.22%)
May 11, 2020 4.710 5.900 4.640 5.740 2,398,765 +0.88(+18.11%)
May 08, 2020 4.000 5.720 4.000 4.860 20,904,700 +1.66(+51.88%)
May 07, 2020 3.240 3.470 3.160 3.200 84,950 +0.02(+0.63%)
May 06, 2020 3.280 3.450 3.150 3.180 94,174 -0.13(-3.93%)
May 05, 2020 3.400 3.480 3.260 3.310 71,577 -0.08(-2.36%)
May 04, 2020 3.240 3.450 3.205 3.390 75,036 +0.15(+4.63%)
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.