Quantcast

Everspin Technologies, Inc. Common Stock Historical Stock Prices

MRAM 
$6.32
*  
0.04
0.64%
Get MRAM Alerts
*Delayed - data as of Dec. 14, 2018 12:05 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-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.
12:05 6.22 6.62 6.22 6.32 4,208
12/13/2018 6.3 6.68 6.22 6.28 30,046
12/12/2018 6.08 6.44 6.08 6.27 61,353
12/11/2018 6.26 6.525 6.09 6.13 21,179
12/10/2018 6.29 6.5 6.0831 6.3 38,370
12/07/2018 6.51 6.71 6.32 6.37 25,612
12/06/2018 6.76 6.86 6.52 6.54 45,885
12/04/2018 6.9 7.08 6.83 6.89 18,082
12/03/2018 7.06 7.34 6.9 6.9 39,710
11/30/2018 6.99 7.23 6.99 7.03 24,498
11/29/2018 7.07 7.12 6.91 6.98 28,811
11/28/2018 7.17 7.19 6.9267 7.07 34,722
11/27/2018 6.7 7.16 6.6 7.09 52,174
11/26/2018 7.06 7.35 6.3001 6.72 87,163
11/23/2018 7.4 7.67 7.0198 7.12 5,648
11/21/2018 7.15 7.35 7.12 7.19 81,579
11/20/2018 7.29 7.52 6.99 7.1 46,964
11/19/2018 7.8 7.9 7.26 7.44 23,731
11/16/2018 7.62 7.8 7.47 7.5 71,818
11/15/2018 7.77 8.1496 7.69 7.8 97,666
11/14/2018 7.9315 7.97 7.7157 7.88 57,395
11/13/2018 7.63 7.9483 7.56 7.71 103,455
11/12/2018 7.58 7.68 7.48 7.54 59,562
11/09/2018 8 8 7.65 7.72 73,471
11/08/2018 7.63 7.9 7.54 7.66 74,265
11/07/2018 7.23 7.78 7.23 7.6 74,887
11/06/2018 7.13 7.4 7.13 7.215 16,016
11/05/2018 6.97 7.2161 6.97 7.11 29,024
11/02/2018 7.15 7.15 6.9 7.05 12,877
11/01/2018 6.99 7.37 6.73 6.8599 90,535
10/31/2018 6.94 7.14 6.735 7.03 61,099
10/30/2018 6.55 7.0999 6.55 6.94 30,575
10/29/2018 6.68 7.09 6.5231 6.53 41,445
10/26/2018 6.66 7.06 6.511 6.69 42,917
10/25/2018 6.5 6.8606 6.48 6.66 42,017
10/24/2018 6.96 6.98 6.33 6.48 49,492
10/23/2018 6.8055 7.0663 6.8055 6.95 14,611
10/22/2018 7.17 7.24 7.09 7.1 17,687
10/19/2018 6.86 7.326 6.86 7.05 46,354
10/18/2018 7.08 7.08 6.84 6.89 25,189
10/17/2018 6.9 7.19 6.8965 7.095 15,744
10/16/2018 7 7.35 6.8 6.94 66,674
10/15/2018 6.85 7.06 6.76 7.01 20,571
10/12/2018 7 7.2 6.64 6.81 104,580
10/11/2018 6.8 6.9599 6.72 6.87 66,291
10/10/2018 7.01 7.07 6.7 6.81 108,266
10/09/2018 7.09 7.22 6.8825 7.12 26,393
10/08/2018 7.1 7.46 6.91 7.1 529,824
10/05/2018 7.4 7.49 7.1 7.1 149,571
10/04/2018 7.44 7.8 7.25 7.46 301,784
10/03/2018 7.6 7.67 7.43 7.49 21,094
10/02/2018 7.58 7.725 7.57 7.63 50,995
10/01/2018 7.76 7.76 7.51 7.68 22,107
09/28/2018 7.56 7.77 7.51 7.68 16,784
09/27/2018 7.73 7.86 7.6 7.67 37,801
09/26/2018 7.91 8.03 7.6926 7.8 43,226
09/25/2018 7.91 8.08 7.73 7.95 45,878
09/24/2018 7.56 8 7.4659 7.86 58,408
09/21/2018 7.59 7.6 7.1 7.52 134,602
09/20/2018 7.63 7.815 7.43 7.43 127,455
09/19/2018 7.78 7.9799 7.62 7.63 49,028
09/18/2018 7.58 7.89 7.58 7.74 44,429
09/17/2018 7.76 7.93 7.57 7.65 41,987
09/14/2018 7.9 8.15 7.77 7.91 37,080
09/13/2018 8.09 8.26 7.92 7.98 128,679
*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