Singapore markets closed

Everspin Technologies, Inc. (MRAM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.54-0.22 (-3.25%)
At close: 04:00PM EST
6.50 -0.04 (-0.61%)
After hours: 05:10PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20226.756.886.516.546.54124,900
30 Nov 20226.366.806.366.766.76100,300
29 Nov 20226.316.446.306.366.3640,100
28 Nov 20226.506.666.286.356.35101,600
25 Nov 20226.366.706.346.596.5960,200
23 Nov 20226.426.506.276.286.2861,400
22 Nov 20226.246.486.096.426.4289,100
21 Nov 20226.296.295.956.076.07102,200
18 Nov 20226.256.265.996.216.2159,900
17 Nov 20225.896.155.896.066.0649,000
16 Nov 20226.346.345.996.056.05116,700
15 Nov 20226.336.676.336.476.4799,200
14 Nov 20226.406.496.126.126.12136,300
11 Nov 20225.716.555.536.386.38163,600
10 Nov 20226.616.615.275.685.68350,800
09 Nov 20226.536.586.196.196.19121,000
08 Nov 20226.726.806.476.616.61136,600
07 Nov 20226.246.706.156.636.63139,900
04 Nov 20225.976.265.906.246.2458,200
03 Nov 20225.785.965.695.845.8480,500
02 Nov 20226.166.275.815.855.85126,400
01 Nov 20226.106.306.026.206.20124,900
31 Oct 20226.026.065.846.036.03144,300
28 Oct 20225.806.075.806.026.0266,300
27 Oct 20226.226.335.845.875.87124,500
26 Oct 20225.916.205.816.186.18161,500
25 Oct 20225.695.995.565.955.9581,100
24 Oct 20225.605.665.385.635.6385,400
21 Oct 20225.305.555.185.535.5359,300
20 Oct 20225.175.335.015.285.28141,700
19 Oct 20225.145.255.035.065.0647,700
18 Oct 20225.275.274.985.145.14119,500
17 Oct 20225.105.235.055.095.0989,700
14 Oct 20225.265.385.015.055.0580,000
13 Oct 20225.095.324.955.205.20103,700
12 Oct 20225.415.415.115.155.1598,500
11 Oct 20225.465.515.175.355.35148,100
10 Oct 20225.925.975.485.535.53116,700
07 Oct 20225.916.075.765.935.93106,700
06 Oct 20226.166.316.046.086.0851,700
05 Oct 20226.146.305.996.216.2122,300
04 Oct 20226.186.376.166.266.2661,100
03 Oct 20225.916.105.876.056.0557,700
30 Sept 20225.906.005.775.795.7971,500
29 Sept 20226.106.175.675.825.8288,100
28 Sept 20226.106.416.106.206.2031,300
27 Sept 20226.336.526.086.116.1172,200
26 Sept 20226.146.396.046.286.2884,300
23 Sept 20226.026.225.996.146.1460,500
22 Sept 20226.316.316.056.156.1577,300
21 Sept 20226.376.666.266.366.3655,900
20 Sept 20226.456.476.386.416.4170,700
19 Sept 20226.336.506.216.486.4864,000
16 Sept 20226.416.446.156.406.4078,900
15 Sept 20226.506.636.396.476.4766,700
14 Sept 20226.706.706.376.636.6375,200
13 Sept 20226.636.776.526.636.6391,400
12 Sept 20226.957.006.756.886.8867,800
09 Sept 20226.957.126.896.986.9882,400
08 Sept 20226.696.906.516.856.8551,800
07 Sept 20226.466.836.466.706.7091,400
06 Sept 20226.696.716.416.536.53117,200
02 Sept 20226.897.056.586.736.73108,000
01 Sept 20227.067.126.646.846.84102,500
31 Aug 20227.427.427.097.307.3088,900
30 Aug 20227.417.457.177.297.2982,600
29 Aug 20227.017.527.017.397.3997,600
26 Aug 20228.298.297.127.197.19205,700
25 Aug 20227.898.297.898.228.22139,900
24 Aug 20227.437.997.437.877.8790,900
23 Aug 20227.277.707.277.587.58118,900
22 Aug 20227.177.417.107.357.35107,300
19 Aug 20227.807.807.277.457.45235,300
18 Aug 20227.327.887.287.847.84223,900
17 Aug 20228.508.537.267.327.32371,600
16 Aug 20229.409.408.478.738.73326,900
15 Aug 20229.009.418.909.409.40565,400
12 Aug 20226.728.966.638.948.941,090,900
11 Aug 20226.376.596.136.406.40165,000
10 Aug 20226.206.396.176.306.30159,600
09 Aug 20226.446.515.995.995.99116,300
08 Aug 20226.646.806.426.616.61101,200
05 Aug 20226.336.626.336.606.6076,900
04 Aug 20226.596.606.306.446.44142,100
03 Aug 20226.216.696.126.626.62162,200
02 Aug 20225.916.325.826.106.10110,700
01 Aug 20226.126.275.996.016.0169,400
29 Jul 20225.846.225.806.116.11120,400
28 Jul 20225.705.905.605.775.77102,600
27 Jul 20225.315.685.305.665.6638,900
26 Jul 20225.305.405.215.265.2642,400
25 Jul 20225.375.385.225.325.3235,600
22 Jul 20225.705.775.255.325.3294,400
21 Jul 20225.895.965.485.705.70129,900
20 Jul 20225.235.905.215.895.89215,400
19 Jul 20225.045.245.045.205.2085,500
18 Jul 20225.005.145.005.045.0473,200
15 Jul 20225.005.014.915.005.0044,500
14 Jul 20224.974.994.894.964.9626,500
13 Jul 20224.764.984.714.964.9653,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...