Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,729.67 -318.42 (-1.10%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Everspin Technologies, Inc. (MRAM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 5.80 | 6.24 | 5.80 | 6.20 | 6.20 | 201,000 |
| 26 May 2022 | 5.32 | 5.74 | 5.25 | 5.63 | 5.63 | 145,700 |
| 25 May 2022 | 5.20 | 5.42 | 5.20 | 5.34 | 5.34 | 100,300 |
| 24 May 2022 | 5.57 | 5.57 | 5.16 | 5.22 | 5.22 | 153,600 |
| 23 May 2022 | 5.87 | 5.87 | 5.47 | 5.62 | 5.62 | 98,600 |
| 20 May 2022 | 6.00 | 6.04 | 5.50 | 5.71 | 5.71 | 102,600 |
| 19 May 2022 | 5.97 | 6.16 | 5.86 | 5.90 | 5.90 | 155,000 |
| 18 May 2022 | 6.07 | 6.30 | 5.92 | 5.94 | 5.94 | 110,900 |
| 17 May 2022 | 5.94 | 6.31 | 5.94 | 6.23 | 6.23 | 106,400 |
| 16 May 2022 | 5.96 | 6.01 | 5.77 | 5.80 | 5.80 | 138,900 |
| 13 May 2022 | 6.00 | 6.21 | 5.85 | 5.96 | 5.96 | 176,400 |
| 12 May 2022 | 6.00 | 6.05 | 5.06 | 5.77 | 5.77 | 384,500 |
| 11 May 2022 | 6.43 | 6.72 | 6.31 | 6.37 | 6.37 | 159,200 |
| 10 May 2022 | 6.86 | 6.96 | 6.18 | 6.44 | 6.44 | 224,100 |
| 09 May 2022 | 6.85 | 6.85 | 6.51 | 6.59 | 6.59 | 187,300 |
| 06 May 2022 | 6.95 | 7.08 | 6.73 | 6.82 | 6.82 | 105,900 |
| 05 May 2022 | 7.37 | 7.37 | 7.04 | 7.09 | 7.09 | 141,500 |
| 04 May 2022 | 7.24 | 7.59 | 7.09 | 7.55 | 7.55 | 124,200 |
| 03 May 2022 | 7.16 | 7.23 | 6.92 | 7.19 | 7.19 | 136,600 |
| 02 May 2022 | 6.87 | 7.11 | 6.81 | 7.09 | 7.09 | 131,800 |
| 29 Apr 2022 | 6.69 | 7.10 | 6.69 | 6.96 | 6.96 | 156,600 |
| 28 Apr 2022 | 6.73 | 6.83 | 6.39 | 6.77 | 6.77 | 184,600 |
| 27 Apr 2022 | 6.58 | 6.92 | 6.51 | 6.57 | 6.57 | 140,100 |
| 26 Apr 2022 | 6.80 | 6.80 | 6.52 | 6.61 | 6.61 | 254,700 |
| 25 Apr 2022 | 6.85 | 7.13 | 6.74 | 6.86 | 6.86 | 202,300 |
| 22 Apr 2022 | 7.23 | 7.34 | 6.68 | 6.84 | 6.84 | 329,000 |
| 21 Apr 2022 | 7.73 | 7.95 | 7.05 | 7.23 | 7.23 | 225,700 |
| 20 Apr 2022 | 8.10 | 8.10 | 7.48 | 7.62 | 7.62 | 179,800 |
| 19 Apr 2022 | 7.63 | 7.94 | 7.61 | 7.87 | 7.87 | 75,500 |
| 18 Apr 2022 | 7.43 | 7.76 | 7.32 | 7.60 | 7.60 | 98,800 |
| 14 Apr 2022 | 7.79 | 7.79 | 7.41 | 7.47 | 7.47 | 133,600 |
| 13 Apr 2022 | 7.55 | 7.86 | 7.54 | 7.72 | 7.72 | 63,400 |
| 12 Apr 2022 | 7.85 | 8.05 | 7.51 | 7.53 | 7.53 | 127,500 |
| 11 Apr 2022 | 7.66 | 7.90 | 7.55 | 7.71 | 7.71 | 118,500 |
| 08 Apr 2022 | 7.90 | 7.97 | 7.70 | 7.90 | 7.90 | 92,200 |
| 07 Apr 2022 | 7.95 | 8.11 | 7.83 | 8.00 | 8.00 | 83,200 |
| 06 Apr 2022 | 8.10 | 8.17 | 7.80 | 7.94 | 7.94 | 156,600 |
| 05 Apr 2022 | 8.80 | 8.81 | 8.17 | 8.21 | 8.21 | 171,600 |
| 04 Apr 2022 | 8.50 | 8.81 | 8.50 | 8.80 | 8.80 | 87,300 |
| 01 Apr 2022 | 8.66 | 8.84 | 8.35 | 8.47 | 8.47 | 128,000 |
| 31 Mar 2022 | 8.72 | 8.85 | 8.54 | 8.71 | 8.71 | 98,200 |
| 30 Mar 2022 | 9.18 | 9.21 | 8.64 | 8.70 | 8.70 | 138,100 |
| 29 Mar 2022 | 9.00 | 9.40 | 8.98 | 9.20 | 9.20 | 153,400 |
| 28 Mar 2022 | 8.97 | 9.01 | 8.64 | 9.00 | 9.00 | 71,500 |
| 25 Mar 2022 | 9.11 | 9.11 | 8.69 | 8.91 | 8.91 | 132,400 |
| 24 Mar 2022 | 8.94 | 9.24 | 8.81 | 9.22 | 9.22 | 84,400 |
| 23 Mar 2022 | 9.00 | 9.22 | 8.78 | 8.82 | 8.82 | 107,800 |
| 22 Mar 2022 | 9.07 | 9.28 | 8.92 | 9.01 | 9.01 | 82,000 |
| 21 Mar 2022 | 9.26 | 9.36 | 8.94 | 9.02 | 9.02 | 69,200 |
| 18 Mar 2022 | 9.01 | 9.44 | 8.94 | 9.25 | 9.25 | 139,800 |
| 17 Mar 2022 | 8.79 | 9.27 | 8.79 | 9.16 | 9.16 | 118,200 |
| 16 Mar 2022 | 8.67 | 9.12 | 8.62 | 9.07 | 9.07 | 149,000 |
| 15 Mar 2022 | 8.22 | 8.59 | 8.22 | 8.50 | 8.50 | 148,200 |
| 14 Mar 2022 | 8.49 | 8.66 | 7.97 | 8.17 | 8.17 | 171,600 |
| 11 Mar 2022 | 8.95 | 9.13 | 8.51 | 8.54 | 8.54 | 155,800 |
| 10 Mar 2022 | 9.00 | 9.02 | 8.69 | 8.96 | 8.96 | 182,500 |
| 09 Mar 2022 | 8.97 | 9.29 | 8.83 | 9.16 | 9.16 | 176,400 |
| 08 Mar 2022 | 8.43 | 8.94 | 8.26 | 8.60 | 8.60 | 172,400 |
| 07 Mar 2022 | 8.45 | 8.83 | 8.37 | 8.41 | 8.41 | 234,900 |
| 04 Mar 2022 | 8.65 | 8.90 | 8.26 | 8.45 | 8.45 | 346,400 |
| 03 Mar 2022 | 11.00 | 11.15 | 8.62 | 8.80 | 8.80 | 1,064,400 |
| 02 Mar 2022 | 9.90 | 10.39 | 9.65 | 10.10 | 10.10 | 462,700 |
| 01 Mar 2022 | 10.01 | 10.02 | 9.49 | 9.68 | 9.68 | 213,800 |
| 28 Feb 2022 | 9.97 | 10.99 | 9.90 | 10.09 | 10.09 | 305,800 |
| 25 Feb 2022 | 10.53 | 10.55 | 9.93 | 10.10 | 10.10 | 167,900 |
| 24 Feb 2022 | 8.85 | 10.45 | 8.72 | 10.22 | 10.22 | 344,900 |
| 23 Feb 2022 | 10.16 | 10.40 | 9.35 | 9.43 | 9.43 | 291,600 |
| 22 Feb 2022 | 10.20 | 10.68 | 9.83 | 9.99 | 9.99 | 393,200 |
| 18 Feb 2022 | 10.58 | 10.85 | 10.25 | 10.45 | 10.45 | 153,600 |
| 17 Feb 2022 | 10.84 | 11.10 | 10.55 | 10.58 | 10.58 | 156,300 |
| 16 Feb 2022 | 11.16 | 11.31 | 10.87 | 11.20 | 11.20 | 147,500 |
| 15 Feb 2022 | 10.48 | 11.24 | 10.48 | 11.22 | 11.22 | 202,600 |
| 14 Feb 2022 | 10.14 | 10.66 | 10.00 | 10.11 | 10.11 | 201,400 |
| 11 Feb 2022 | 10.97 | 11.15 | 10.08 | 10.16 | 10.16 | 195,500 |
| 10 Feb 2022 | 10.72 | 11.46 | 10.65 | 11.00 | 11.00 | 235,000 |
| 09 Feb 2022 | 10.85 | 11.51 | 10.60 | 11.22 | 11.22 | 289,500 |
| 08 Feb 2022 | 10.05 | 10.79 | 10.02 | 10.77 | 10.77 | 164,900 |
| 07 Feb 2022 | 10.00 | 10.31 | 9.78 | 10.05 | 10.05 | 205,800 |
| 04 Feb 2022 | 9.43 | 9.94 | 9.24 | 9.87 | 9.87 | 209,300 |
| 03 Feb 2022 | 9.86 | 10.13 | 9.19 | 9.31 | 9.31 | 339,000 |
| 02 Feb 2022 | 10.21 | 10.52 | 9.71 | 10.19 | 10.19 | 252,100 |
| 01 Feb 2022 | 10.10 | 10.26 | 9.76 | 10.12 | 10.12 | 370,300 |
| 31 Jan 2022 | 9.72 | 10.29 | 9.40 | 10.19 | 10.19 | 740,500 |
| 28 Jan 2022 | 8.83 | 9.35 | 8.25 | 9.35 | 9.35 | 1,099,400 |
| 27 Jan 2022 | 8.62 | 8.68 | 7.87 | 7.98 | 7.98 | 272,600 |
| 26 Jan 2022 | 8.74 | 9.09 | 8.34 | 8.44 | 8.44 | 164,600 |
| 25 Jan 2022 | 8.30 | 8.71 | 8.15 | 8.58 | 8.58 | 155,800 |
| 24 Jan 2022 | 8.07 | 8.64 | 7.76 | 8.63 | 8.63 | 353,800 |
| 21 Jan 2022 | 8.51 | 8.80 | 8.21 | 8.46 | 8.46 | 271,700 |
| 20 Jan 2022 | 8.91 | 9.46 | 8.66 | 8.70 | 8.70 | 238,200 |
| 19 Jan 2022 | 9.49 | 9.53 | 8.84 | 8.86 | 8.86 | 221,000 |
| 18 Jan 2022 | 9.49 | 9.69 | 9.20 | 9.26 | 9.26 | 145,900 |
| 14 Jan 2022 | 9.56 | 10.00 | 9.51 | 9.82 | 9.82 | 127,700 |
| 13 Jan 2022 | 10.24 | 10.56 | 9.79 | 9.79 | 9.79 | 140,900 |
| 12 Jan 2022 | 10.05 | 10.41 | 9.99 | 10.16 | 10.16 | 102,700 |
| 11 Jan 2022 | 9.83 | 10.15 | 9.68 | 10.03 | 10.03 | 124,500 |
| 10 Jan 2022 | 9.89 | 9.99 | 9.26 | 9.91 | 9.91 | 316,800 |
| 07 Jan 2022 | 10.16 | 10.48 | 9.86 | 10.10 | 10.10 | 178,300 |
| 06 Jan 2022 | 10.00 | 10.31 | 9.65 | 10.21 | 10.21 | 352,500 |
| 05 Jan 2022 | 10.70 | 10.83 | 10.00 | 10.07 | 10.07 | 389,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
