Everspin Technologies, Inc. (MRAM) NASDAQ

11.50

-0.6538(-5.38%)

Updated at January 14 02:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202611.4812.1512.1512.7611.43631,071
January 12, 202612.1511.3711.3712.311.11641,564
January 09, 202611.912.0512.0512.111.51473,255
January 08, 202611.9211.8511.8512.4811.51642,215
January 07, 202612.0611.9811.9812.6811.721.05M
January 06, 202610.7212.0612.061310.561.24M
January 05, 202610.0710.6510.6510.8310.07335,646
January 02, 20269.4510.0610.0610.119.35198,417
December 31, 20259.369.289.289.399.2472,550
December 30, 20259.189.369.369.589.16117,101
December 29, 20259.289.139.139.49.03136,236
December 26, 20259.359.389.389.389.1137,900
December 24, 20259.439.39.39.489.1656,400
December 23, 20259.139.389.389.559.13246,139
December 22, 20259.19.29.29.478.97159,031
December 19, 20258.98.948.949.088.81102,060
December 18, 20258.788.898.899.078.78122,514
December 17, 20258.888.448.448.998.38111,373
December 16, 20258.888.838.839.018.6886,800
December 15, 20259.3999.358.96180,950
December 12, 20259.739.169.169.749.1181,821
December 11, 20259.219.729.729.739.08179,058
December 10, 20259.529.349.349.529.23168,618
December 09, 20259.189.519.519.558.96227,518
December 08, 20258.949.179.179.248.86286,423
December 05, 20258.78.678.678.928.62142,136
December 04, 20258.438.68.68.718.43155,771
December 03, 20258.28.438.438.448.08172,400
December 02, 20257.968.28.28.387.96171,755
December 01, 202587.897.898.077.8799,758
November 28, 20257.948.028.028.077.8867,043
November 26, 20257.817.867.868.027.77131,615
November 25, 20257.697.777.777.97.48156,240
November 24, 20257.537.757.757.817.52112,633
November 21, 20257.77.57.57.757.35231,810
November 20, 20258.37.677.678.427.55360,345
November 19, 20258.097.947.948.27.91257,707
November 18, 20258.157.997.998.37.96233,515
November 17, 20258.238.158.158.358.03184,245
November 14, 20258.238.38.38.478.15196,600
November 13, 20258.88.58.58.888.41260,600
November 12, 20259.298.998.999.298.88177,049
November 11, 20259.269.199.199.349.07219,300
November 10, 20259.399.389.389.779.2336,600
November 07, 20258.629.019.019.18.5270,900
November 06, 20259.58.728.729.768.3564,670
November 05, 20259.8710.5310.5310.819.87364,492
November 04, 202510.249.859.8510.349.85292,909
November 03, 202510.7310.4610.4610.7810.24235,374
October 31, 202510.610.610.610.8510.46110,400
October 30, 202510.710.4210.4210.7710.37171,600
October 29, 202510.6410.8510.8511.1710.54335,401
October 28, 202510.6310.4910.4910.7310.47140,129
October 27, 202510.7710.6110.6110.910.47158,526
October 24, 202510.710.6210.6210.7710.42276,633
October 23, 20259.8710.3210.3210.359.84147,024
October 22, 202510.39.859.8510.369.46417,601
October 21, 202510.4210.4910.4910.5510.27159,302
October 20, 202510.0610.4910.4910.89.9300,100
October 17, 202510.669.889.8810.699.83694,657
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved