Everspin Technologies, Inc. (MRAM) NASDAQ

8.22

+0.09(+1.11%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20258.188.228.228.338.1449,378
September 25, 20258.058.138.138.147.949,100
September 24, 20258.388.228.228.388.0852,226
September 23, 20258.78.378.378.78.34109,927
September 22, 20257.998.68.68.657.94267,905
September 19, 20258.187.957.958.187.86135,200
September 18, 20258.018.128.128.157.94274,400
September 17, 20257.97.867.868.117.74192,534
September 16, 20257.77.87.87.957.53323,418
September 15, 20256.817.617.617.766.81591,842
September 12, 20256.866.796.796.976.7477,000
September 11, 20256.846.856.856.996.774,613
September 10, 20256.76.86.86.966.7132,900
September 09, 20256.746.756.756.896.6270,500
September 08, 20256.556.726.726.916.55123,748
September 05, 20256.486.516.516.66.4154,040
September 04, 20256.376.46.46.626.3523,613
September 03, 20256.366.46.46.476.336,014
September 02, 20256.316.366.366.366.240,100
August 29, 20256.576.436.436.686.494,521
August 28, 20256.316.576.576.576.3187,151
August 27, 20256.536.396.396.66.3868,441
August 26, 20256.126.516.516.646.1284,300
August 25, 20256.446.176.176.486.1549,007
August 22, 20256.156.446.446.556.15162,377
August 21, 20255.936.16.16.135.939,400
August 20, 20255.945.955.955.975.8646,842
August 19, 20256.145.975.976.145.9638,900
August 18, 20256.016.066.066.16.0130,100
August 15, 20256.11666.14628,700
August 14, 20256.246.166.166.27626,600
August 13, 20256.346.356.356.386.2543,600
August 12, 20255.976.36.36.395.9791,243
August 11, 20255.965.945.946.055.9274,262
August 08, 20256.155.985.986.155.8972,816
August 07, 20256.16.036.036.655.97151,414
August 06, 20255.955.945.945.975.7678,816
August 05, 20256.125.965.966.145.992,013
August 04, 20256.066.146.146.246.0660,469
August 01, 202566.016.016.055.8854,700
July 31, 20256.396.066.066.396.0648,871
July 30, 20256.46.326.326.456.2740,437
July 29, 20256.56.376.376.576.3780,504
July 28, 20256.416.496.496.496.2640,400
July 25, 20256.546.366.366.556.3541,500
July 24, 20256.686.546.546.686.4751,721
July 23, 20256.686.76.76.826.6237,200
July 22, 20256.96.686.686.96.6368,520
July 21, 20256.856.856.8576.77197,029
July 18, 20256.946.756.756.946.71155,300
July 17, 20256.996.946.947.036.84165,100
July 16, 20256.656.926.927.086.58158,533
July 15, 20256.746.696.696.796.6119,000
July 14, 20256.746.656.656.746.44123,032
July 11, 20256.796.746.746.836.6468,609
July 10, 20256.926.856.856.946.7961,200
July 09, 20256.756.896.896.96.774,000
July 08, 20256.756.766.766.816.7293,531
July 07, 20256.846.726.726.846.67105,300
July 03, 202576.846.847.026.7669,819
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved