Singapore markets close in 3 hours 43 minutes

Everspin Technologies, Inc. (MRAM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.14+0.02 (+0.22%)
At close: 04:00PM EST
8.49 -0.65 (-7.11%)
After hours: 08:00PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Nov 20239.249.278.999.019.0158,100
20 Nov 20238.989.448.989.309.30108,000
17 Nov 20238.819.008.778.968.9673,200
16 Nov 20238.828.988.658.848.84116,400
15 Nov 20238.408.968.408.898.89169,300
14 Nov 20238.638.788.538.598.59203,300
13 Nov 20238.668.738.538.618.61152,100
10 Nov 20238.688.788.568.758.75112,300
09 Nov 20238.508.628.428.548.54615,400
08 Nov 20238.568.758.448.518.5179,300
07 Nov 20238.918.918.698.698.6960,800
06 Nov 20238.879.078.738.838.83164,400
03 Nov 20238.568.858.418.858.85140,600
02 Nov 20239.289.698.338.368.36266,300
01 Nov 20239.759.759.279.439.43107,700
31 Oct 20239.409.759.209.679.6763,300
30 Oct 20239.709.719.279.429.4270,700
27 Oct 20239.729.799.579.679.6768,200
26 Oct 20239.759.829.629.729.7282,700
25 Oct 202310.1210.229.679.809.8079,700
24 Oct 202310.1210.289.9610.2610.2672,500
23 Oct 202310.0510.319.8710.1810.1883,300
20 Oct 202310.1310.139.829.959.9567,400
19 Oct 202310.2910.5010.0610.1510.1579,400
18 Oct 202310.1810.3010.1710.2510.2535,300
17 Oct 20239.9210.429.9210.2910.2965,100
16 Oct 202310.4010.409.9910.1710.17137,800
13 Oct 202310.4210.459.8510.1210.1287,600
12 Oct 202310.4610.5010.2310.4210.4240,700
11 Oct 202310.4510.4910.3210.4510.4545,600
10 Oct 202310.2510.5010.2210.4410.4465,700
09 Oct 202310.3310.3310.0810.1910.1944,400
06 Oct 20239.8410.459.7710.3810.3851,200
05 Oct 202310.0710.169.679.849.8465,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...