Quantcast

Everspin Technologies, Inc. Common Stock Historical Stock Prices

MRAM 
$8.5801
*  
0.0601
0.71%
Get MRAM Alerts
*Delayed - data as of Aug. 21, 2018 11:16 ET  -  Find a broker to begin trading MRAM now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    MRAM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2018 TO 20-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:16 8.67 8.75 8.51 8.5801 20,381
08/20/2018 8.5 8.87 8.5 8.52 54,878
08/17/2018 8.8 8.92 8.6 8.75 36,257
08/16/2018 8.57 8.78 8.48 8.72 39,032
08/15/2018 8.56 8.7679 8.5 8.5 42,402
08/14/2018 8.9 8.9 8.5101 8.63 26,245
08/13/2018 9 9 8.6 8.86 90,640
08/10/2018 9.0928 9.2399 8.53 8.99 165,125
08/09/2018 8.9 9.63 8.6 9.27 320,047
08/08/2018 10.66 10.7455 10.0341 10.24 145,852
08/07/2018 11.07 11.13 9.9214 10.6 345,621
08/06/2018 8.92 11.2 8.881 11.15 625,553
08/03/2018 8.77 8.91 8.55 8.87 33,331
08/02/2018 8.78 9.07 8.6 8.66 44,291
08/01/2018 8.9059 8.9059 8.585 8.78 13,160
07/31/2018 8.66 8.9 8.5526 8.8 31,102
07/30/2018 8.51 8.68 8.5 8.54 35,877
07/27/2018 8.53 8.68 8.48 8.5 52,309
07/26/2018 8.5 8.93 8.5 8.67 41,516
07/25/2018 8.78 8.9322 8.5 8.5 60,721
07/24/2018 9.24 9.24 8.883 9.03 30,380
07/23/2018 9.37 9.37 8.8301 9.15 64,834
07/20/2018 9.8 9.935 9.35 9.41 37,300
07/19/2018 9.5 10.1 9.49 9.75 147,475
07/18/2018 9.3 9.65 9.22 9.47 22,876
07/17/2018 9.02 9.535 9 9.43 51,229
07/16/2018 9.8 9.8 9.1 9.15 44,497
07/13/2018 9.52 9.85 9.52 9.82 56,779
07/12/2018 9.3 9.7356 9.3 9.56 107,571
07/11/2018 9.4 9.45 9.19 9.29 103,522
07/10/2018 9.15 9.57 9.15 9.4 137,783
07/09/2018 9.04 9.17 9.0001 9.15 38,898
07/06/2018 9.2 9.25 9.08 9.08 36,187
07/05/2018 8.94 9.32 8.825 9.25 62,575
07/03/2018 8.78 8.95 8.67 8.79 13,639
07/02/2018 8.81 8.88 8.41 8.65 59,597
06/29/2018 8.87 9.05 8.8523 8.92 58,201
06/28/2018 8.93 8.95 8.54 8.75 112,738
06/27/2018 9 9.2 8.96 9.01 60,242
06/26/2018 9.09 9.369 9 9.23 32,990
06/25/2018 9.24 9.24 8.84 8.99 117,804
06/22/2018 9.25 9.3437 9 9.17 236,996
06/21/2018 9.69 9.71 9.24 9.25 204,567
06/20/2018 9.2 10.25 9.2 9.65 309,762
06/19/2018 9.01 9.35 9.01 9.2 198,626
06/18/2018 9 9.24 8.99 9.23 152,711
06/15/2018 9.25 9.285 8.91 9 140,944
06/14/2018 8.6 9.28 8.55 9.25 267,500
06/13/2018 8.17 8.57 8.13 8.5 103,793
06/12/2018 8.04 8.3294 8.03 8.16 103,152
06/11/2018 8.2 8.38 8.0931 8.11 75,232
06/08/2018 7.9 8.29 7.885 8.24 50,746
06/07/2018 8.04 8.09 7.73 7.87 32,596
06/06/2018 7.91 8.08 7.77 7.99 41,251
06/05/2018 7.64 7.88 7.5 7.84 85,128
06/04/2018 7.8 7.8 7.52 7.6 66,227
06/01/2018 7.75 7.8 7.501 7.75 70,206
05/31/2018 7.71 7.95 7.55 7.67 110,722
05/30/2018 7.99 7.99 7.61 7.67 208,078
05/29/2018 8 8.1 7.9 7.99 68,283
05/25/2018 7.96 8.06 7.8301 8.04 37,089
05/24/2018 7.8 8.11 7.671 7.93 151,561
05/23/2018 7.97 8.079 7.7085 7.85 134,456
05/22/2018 8.27 8.3 7.85 8 96,824
05/21/2018 8.78 9 8.08 8.16 172,501
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio