Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

10.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	10.20	11.00	10.01	10.92	823,110	+0.95(+9.53%)
Feb 05, 2026	10.24	10.44	9.840	9.970	700,738	-0.54(-5.14%)
Feb 04, 2026	10.93	11.25	10.15	10.51	947,346	-0.48(-4.37%)
Feb 03, 2026	12.79	13.10	10.18	10.99	2,502,840	-2.25(-16.99%)
Feb 02, 2026	12.73	14.15	12.60	13.24	1,035,471	+0.25(+1.92%)
Jan 30, 2026	14.84	15.93	12.88	12.99	2,985,666	-0.40(-2.99%)
Jan 29, 2026	13.02	13.49	12.43	13.39	1,099,789	+0.28(+2.14%)
Jan 28, 2026	14.34	14.48	13.05	13.11	911,070	-0.92(-6.56%)
Jan 27, 2026	13.26	14.13	12.96	14.03	996,286	+0.88(+6.69%)
Jan 26, 2026	13.90	14.57	12.90	13.15	1,436,546	-1.00(-7.07%)
Jan 23, 2026	15.43	15.50	13.78	14.15	1,565,050	-1.27(-8.24%)
Jan 22, 2026	16.78	17.24	15.00	15.42	2,285,495	-0.66(-4.10%)
Jan 21, 2026	14.77	16.25	14.39	16.08	2,859,724	+1.41(+9.61%)
Jan 20, 2026	13.43	15.75	12.77	14.67	1,773,927	+1.43(+10.80%)
Jan 16, 2026	12.30	13.47	12.30	13.24	889,915	+1.11(+9.15%)
Jan 15, 2026	11.64	12.38	11.53	12.13	462,741	+0.73(+6.40%)
Jan 14, 2026	12.14	12.16	11.26	11.40	385,433	-0.75(-6.17%)
Jan 13, 2026	11.47	12.81	11.43	12.15	633,259	+0.78(+6.86%)
Jan 12, 2026	12.15	12.30	11.11	11.37	641,448	-0.65(-5.41%)
Jan 09, 2026	11.90	12.10	11.51	12.02	492,657	+0.17(+1.43%)
Jan 08, 2026	11.92	12.48	11.51	11.85	642,215	-0.13(-1.09%)
Jan 07, 2026	12.06	12.70	11.72	11.98	1,053,393	-0.08(-0.66%)
Jan 06, 2026	10.72	13.00	10.56	12.06	1,250,306	+1.41(+13.24%)
Jan 05, 2026	10.07	10.83	10.07	10.65	335,234	+0.59(+5.86%)
Jan 02, 2026	9.450	10.11	9.351	10.06	198,417	+0.78(+8.41%)
Dec 31, 2025	9.360	9.390	9.240	9.280	72,550	-0.08(-0.85%)
Dec 30, 2025	9.180	9.580	9.160	9.360	117,076	+0.23(+2.52%)
Dec 29, 2025	9.280	9.400	9.025	9.130	136,236	-0.25(-2.67%)
Dec 26, 2025	9.350	9.380	9.100	9.380	137,868	+0.08(+0.86%)
Dec 24, 2025	9.430	9.480	9.161	9.300	56,375	-0.08(-0.85%)
Dec 23, 2025	9.130	9.551	9.130	9.380	246,133	+0.18(+1.96%)
Dec 22, 2025	9.100	9.475	8.970	9.200	159,029	+0.26(+2.91%)
Dec 19, 2025	8.900	9.080	8.810	8.940	102,060	+0.05(+0.56%)
Dec 18, 2025	8.780	9.065	8.780	8.890	122,515	+0.45(+5.33%)
Dec 17, 2025	8.880	8.990	8.380	8.440	111,209	-0.39(-4.42%)
Dec 16, 2025	8.880	9.009	8.680	8.830	86,758	-0.17(-1.89%)
Dec 15, 2025	9.300	9.345	8.960	9.000	180,947	-0.16(-1.75%)
Dec 12, 2025	9.730	9.738	9.100	9.160	181,821	-0.56(-5.76%)
Dec 11, 2025	9.210	9.730	9.080	9.720	178,988	+0.38(+4.07%)
Dec 10, 2025	9.520	9.520	9.226	9.340	167,577	-0.17(-1.79%)
Dec 09, 2025	9.180	9.550	8.955	9.510	227,418	+0.34(+3.71%)
Dec 08, 2025	8.940	9.237	8.860	9.170	286,199	+0.50(+5.77%)
Dec 05, 2025	8.700	8.920	8.620	8.670	142,136	+0.07(+0.81%)
Dec 04, 2025	8.420	8.725	8.404	8.600	163,604	+0.17(+2.02%)
Dec 03, 2025	8.200	8.440	8.080	8.430	172,427	+0.23(+2.80%)
Dec 02, 2025	7.960	8.380	7.960	8.200	171,755	+0.31(+3.93%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices