Singapore markets open in 21 minutes

Everspin Technologies, Inc. (MRAM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
7.45-0.14 (-1.84%)
At close: 04:00PM EDT
7.45 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20247.587.597.417.457.4547,201
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
16 Feb 20248.548.898.508.748.74101,600
15 Feb 20248.838.858.568.738.7340,400
14 Feb 20248.658.798.618.778.7770,400
13 Feb 20248.808.998.598.598.5958,100
12 Feb 20249.059.208.968.968.96113,000
09 Feb 20248.839.048.798.998.9974,600
08 Feb 20248.608.888.608.808.8061,200
07 Feb 20248.738.738.578.588.5862,200
06 Feb 20248.808.808.518.668.6659,700
05 Feb 20248.558.788.488.738.7378,200
02 Feb 20248.668.668.488.588.5849,600
01 Feb 20248.568.678.458.668.6684,300
31 Jan 20248.598.688.508.548.5465,900
30 Jan 20248.608.678.508.658.6573,400
29 Jan 20248.518.638.488.628.6269,600
26 Jan 20248.608.708.508.538.5360,000
25 Jan 20248.818.838.588.648.6454,700
24 Jan 20248.808.848.698.748.7459,700
23 Jan 20248.908.988.778.798.7975,000
22 Jan 20248.828.988.708.838.8389,100
19 Jan 20248.668.768.518.738.7348,900
18 Jan 20248.568.608.508.578.5759,100
17 Jan 20248.478.528.438.488.4848,200
16 Jan 20248.498.618.448.478.4752,300
12 Jan 20248.678.678.528.548.5445,400
11 Jan 20248.588.698.458.608.6042,400
10 Jan 20248.788.788.558.628.6255,100
09 Jan 20248.928.938.718.788.7880,700
08 Jan 20249.139.238.848.928.9296,100
05 Jan 20248.849.128.819.119.11249,200
04 Jan 20248.548.898.548.868.8694,500
03 Jan 20248.558.698.518.578.57111,000
02 Jan 20249.009.028.678.748.7474,800
29 Dec 20239.199.268.999.049.0470,000
28 Dec 20239.309.409.209.239.2359,300
27 Dec 20239.359.399.259.369.3676,700
26 Dec 20239.159.439.139.389.3860,200
22 Dec 20239.249.409.109.119.11105,700
21 Dec 20238.889.208.849.209.2090,300
20 Dec 20238.588.998.588.788.78121,100
19 Dec 20238.488.798.488.638.63288,800
18 Dec 20238.578.748.508.558.55279,200
15 Dec 20238.408.588.408.408.40346,400
14 Dec 20238.458.718.408.408.40354,700
13 Dec 20238.818.938.408.408.40296,800
12 Dec 20238.838.858.708.848.8482,600
11 Dec 20238.698.958.678.908.90101,800
08 Dec 20238.798.958.658.738.7376,300
07 Dec 20238.508.838.448.818.8189,800
06 Dec 20238.668.888.528.528.5290,100
05 Dec 20238.748.808.618.648.64112,600
04 Dec 20238.929.108.838.868.86160,300
01 Dec 20238.839.258.818.978.97189,200
30 Nov 20238.918.988.678.918.9185,500
29 Nov 20238.869.138.868.988.9882,600
28 Nov 20238.809.118.698.868.86226,500
27 Nov 20239.079.208.838.838.83143,400
24 Nov 20238.939.338.939.229.2251,600
22 Nov 20238.779.088.698.938.93104,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...