Singapore markets closed

Everspin Technologies, Inc. (MRAM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.51+0.23 (+3.66%)
At close: 04:00PM EDT
6.71 +0.20 (+3.07%)
After hours: 07:46PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20246.346.636.316.516.51101,800
11 Jul 20246.476.536.276.286.28163,200
10 Jul 20246.206.356.206.356.3557,500
09 Jul 20246.276.316.126.166.1680,600
08 Jul 20246.006.286.006.276.27123,500
05 Jul 20246.416.416.026.046.04191,100
03 Jul 20246.286.466.256.436.4385,400
02 Jul 20246.016.366.016.336.33155,100
01 Jul 20246.016.195.926.186.18165,200
28 Jun 20245.966.145.945.995.992,443,400
27 Jun 20245.776.015.735.925.92167,400
26 Jun 20245.825.855.645.785.78211,500
25 Jun 20245.875.935.775.875.87152,900
24 Jun 20246.006.035.815.905.90131,900
21 Jun 20245.966.015.886.006.00110,000
20 Jun 20246.016.065.855.985.98134,200
18 Jun 20246.076.115.956.006.0098,800
17 Jun 20245.966.185.916.126.1280,600
14 Jun 20246.266.265.916.006.0098,300
13 Jun 20246.366.406.266.286.28137,600
12 Jun 20246.136.436.136.356.35181,200
11 Jun 20245.926.175.886.166.16114,700
10 Jun 20245.906.015.875.935.93118,900
07 Jun 20245.815.945.765.905.90105,000
06 Jun 20245.805.885.755.815.81251,000
05 Jun 20245.775.865.725.805.80119,900
04 Jun 20245.755.785.545.755.75145,700
03 Jun 20246.006.045.725.725.72147,300
31 May 20245.845.985.795.965.9687,600
30 May 20245.976.065.845.865.8689,400
29 May 20246.016.065.905.945.9472,700
28 May 20246.006.095.956.066.06148,000
24 May 20245.986.155.916.056.0598,000
23 May 20246.006.085.895.965.9699,400
22 May 20246.086.176.006.006.0079,400
21 May 20246.106.216.106.106.1058,400
20 May 20246.216.326.116.126.1290,000
17 May 20246.196.246.116.176.17116,500
16 May 20246.356.436.196.216.21209,900
15 May 20246.286.366.196.266.26111,600
14 May 20246.386.486.206.236.23164,400
13 May 20246.036.416.036.176.17187,500
10 May 20246.196.286.036.036.03143,800
09 May 20246.066.346.066.196.19168,100
08 May 20246.196.266.086.086.08116,200
07 May 20246.226.306.146.236.23136,000
06 May 20246.386.396.206.256.25285,200
03 May 20246.606.806.336.396.39214,900
02 May 20246.516.976.116.516.51430,300
01 May 20247.497.637.437.497.49104,100
30 Apr 20247.477.577.377.427.42108,700
29 Apr 20247.617.617.397.487.4896,200
26 Apr 20247.587.737.537.587.5871,300
25 Apr 20247.587.587.387.487.4854,300
24 Apr 20247.407.517.407.467.4629,900
23 Apr 20247.277.487.277.377.3748,500
22 Apr 20247.277.427.217.287.2871,300
19 Apr 20247.437.467.217.277.2767,800
18 Apr 20247.457.537.417.497.4958,500
17 Apr 20247.647.647.417.457.4547,200
16 Apr 20247.577.757.517.597.5957,000
15 Apr 20247.647.687.507.577.5789,100
12 Apr 20247.697.727.517.717.7186,400
11 Apr 20247.777.797.667.747.7463,100
10 Apr 20247.818.067.647.797.79185,100
09 Apr 20247.758.057.687.937.93101,600
08 Apr 20247.737.817.647.687.6871,500
05 Apr 20247.757.827.707.717.7154,800
04 Apr 20248.018.097.757.777.7764,600
03 Apr 20247.808.047.787.907.9070,900
02 Apr 20247.848.007.807.827.8294,600
01 Apr 20247.938.177.887.997.99121,400
28 Mar 20248.048.097.877.927.9263,600
27 Mar 20247.978.037.858.008.0060,300
26 Mar 20248.028.147.957.967.9687,100
25 Mar 20248.258.257.758.048.04163,800
22 Mar 20248.368.378.268.328.3245,600
21 Mar 20248.308.478.278.368.3695,500
20 Mar 20247.888.297.868.248.24120,400
19 Mar 20248.058.217.957.977.9789,600
18 Mar 20248.138.268.068.078.07100,500
15 Mar 20247.988.257.928.098.09177,500
14 Mar 20248.298.398.058.148.14131,800
13 Mar 20248.168.668.158.328.32188,500
12 Mar 20248.338.338.158.258.2578,600
11 Mar 20248.148.348.098.278.2798,400
08 Mar 20248.318.477.978.108.10113,900
07 Mar 20248.348.508.198.308.3094,000
06 Mar 20248.228.577.938.228.22173,200
05 Mar 20248.468.467.988.088.08138,400
04 Mar 20248.178.538.108.478.47201,700
01 Mar 20248.028.397.968.008.00247,100
29 Feb 20249.009.007.778.108.10512,900
28 Feb 20249.199.399.069.149.14163,700
27 Feb 20248.899.198.859.129.12104,600
26 Feb 20248.689.068.688.858.85110,600
23 Feb 20248.598.798.448.768.76105,700
22 Feb 20248.658.748.558.558.5590,700
21 Feb 20248.678.678.498.598.5942,000
20 Feb 20248.668.858.608.678.6756,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...