Singapore markets closed

Everspin Technologies, Inc. (MRAM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.20+0.57 (+10.12%)
At close: 04:00PM EDT
6.20 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20225.806.245.806.206.20201,000
26 May 20225.325.745.255.635.63145,700
25 May 20225.205.425.205.345.34100,300
24 May 20225.575.575.165.225.22153,600
23 May 20225.875.875.475.625.6298,600
20 May 20226.006.045.505.715.71102,600
19 May 20225.976.165.865.905.90155,000
18 May 20226.076.305.925.945.94110,900
17 May 20225.946.315.946.236.23106,400
16 May 20225.966.015.775.805.80138,900
13 May 20226.006.215.855.965.96176,400
12 May 20226.006.055.065.775.77384,500
11 May 20226.436.726.316.376.37159,200
10 May 20226.866.966.186.446.44224,100
09 May 20226.856.856.516.596.59187,300
06 May 20226.957.086.736.826.82105,900
05 May 20227.377.377.047.097.09141,500
04 May 20227.247.597.097.557.55124,200
03 May 20227.167.236.927.197.19136,600
02 May 20226.877.116.817.097.09131,800
29 Apr 20226.697.106.696.966.96156,600
28 Apr 20226.736.836.396.776.77184,600
27 Apr 20226.586.926.516.576.57140,100
26 Apr 20226.806.806.526.616.61254,700
25 Apr 20226.857.136.746.866.86202,300
22 Apr 20227.237.346.686.846.84329,000
21 Apr 20227.737.957.057.237.23225,700
20 Apr 20228.108.107.487.627.62179,800
19 Apr 20227.637.947.617.877.8775,500
18 Apr 20227.437.767.327.607.6098,800
14 Apr 20227.797.797.417.477.47133,600
13 Apr 20227.557.867.547.727.7263,400
12 Apr 20227.858.057.517.537.53127,500
11 Apr 20227.667.907.557.717.71118,500
08 Apr 20227.907.977.707.907.9092,200
07 Apr 20227.958.117.838.008.0083,200
06 Apr 20228.108.177.807.947.94156,600
05 Apr 20228.808.818.178.218.21171,600
04 Apr 20228.508.818.508.808.8087,300
01 Apr 20228.668.848.358.478.47128,000
31 Mar 20228.728.858.548.718.7198,200
30 Mar 20229.189.218.648.708.70138,100
29 Mar 20229.009.408.989.209.20153,400
28 Mar 20228.979.018.649.009.0071,500
25 Mar 20229.119.118.698.918.91132,400
24 Mar 20228.949.248.819.229.2284,400
23 Mar 20229.009.228.788.828.82107,800
22 Mar 20229.079.288.929.019.0182,000
21 Mar 20229.269.368.949.029.0269,200
18 Mar 20229.019.448.949.259.25139,800
17 Mar 20228.799.278.799.169.16118,200
16 Mar 20228.679.128.629.079.07149,000
15 Mar 20228.228.598.228.508.50148,200
14 Mar 20228.498.667.978.178.17171,600
11 Mar 20228.959.138.518.548.54155,800
10 Mar 20229.009.028.698.968.96182,500
09 Mar 20228.979.298.839.169.16176,400
08 Mar 20228.438.948.268.608.60172,400
07 Mar 20228.458.838.378.418.41234,900
04 Mar 20228.658.908.268.458.45346,400
03 Mar 202211.0011.158.628.808.801,064,400
02 Mar 20229.9010.399.6510.1010.10462,700
01 Mar 202210.0110.029.499.689.68213,800
28 Feb 20229.9710.999.9010.0910.09305,800
25 Feb 202210.5310.559.9310.1010.10167,900
24 Feb 20228.8510.458.7210.2210.22344,900
23 Feb 202210.1610.409.359.439.43291,600
22 Feb 202210.2010.689.839.999.99393,200
18 Feb 202210.5810.8510.2510.4510.45153,600
17 Feb 202210.8411.1010.5510.5810.58156,300
16 Feb 202211.1611.3110.8711.2011.20147,500
15 Feb 202210.4811.2410.4811.2211.22202,600
14 Feb 202210.1410.6610.0010.1110.11201,400
11 Feb 202210.9711.1510.0810.1610.16195,500
10 Feb 202210.7211.4610.6511.0011.00235,000
09 Feb 202210.8511.5110.6011.2211.22289,500
08 Feb 202210.0510.7910.0210.7710.77164,900
07 Feb 202210.0010.319.7810.0510.05205,800
04 Feb 20229.439.949.249.879.87209,300
03 Feb 20229.8610.139.199.319.31339,000
02 Feb 202210.2110.529.7110.1910.19252,100
01 Feb 202210.1010.269.7610.1210.12370,300
31 Jan 20229.7210.299.4010.1910.19740,500
28 Jan 20228.839.358.259.359.351,099,400
27 Jan 20228.628.687.877.987.98272,600
26 Jan 20228.749.098.348.448.44164,600
25 Jan 20228.308.718.158.588.58155,800
24 Jan 20228.078.647.768.638.63353,800
21 Jan 20228.518.808.218.468.46271,700
20 Jan 20228.919.468.668.708.70238,200
19 Jan 20229.499.538.848.868.86221,000
18 Jan 20229.499.699.209.269.26145,900
14 Jan 20229.5610.009.519.829.82127,700
13 Jan 202210.2410.569.799.799.79140,900
12 Jan 202210.0510.419.9910.1610.16102,700
11 Jan 20229.8310.159.6810.0310.03124,500
10 Jan 20229.899.999.269.919.91316,800
07 Jan 202210.1610.489.8610.1010.10178,300
06 Jan 202210.0010.319.6510.2110.21352,500
05 Jan 202210.7010.8310.0010.0710.07389,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...