Canada markets open in 1 hour 22 minutes

Everspin Technologies, Inc. (MRAM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.51-0.98 (-13.08%)
At close: 04:00PM EDT
6.51 0.00 (0.00%)
Pre-Market: 08:00AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20246.516.976.116.516.51430,300
May 01, 20247.497.637.437.497.49104,100
Apr 30, 20247.477.577.377.427.42108,700
Apr 29, 20247.617.617.397.487.4896,200
Apr 26, 20247.587.737.537.587.5871,300
Apr 25, 20247.587.587.387.487.4854,300
Apr 24, 20247.407.517.407.467.4629,900
Apr 23, 20247.277.487.277.377.3748,500
Apr 22, 20247.277.427.217.287.2871,300
Apr 19, 20247.437.467.217.277.2767,800
Apr 18, 20247.457.537.417.497.4958,500
Apr 17, 20247.647.647.417.457.4547,200
Apr 16, 20247.577.757.517.597.5957,000
Apr 15, 20247.647.687.507.577.5789,100
Apr 12, 20247.697.727.517.717.7186,400
Apr 11, 20247.777.797.667.747.7463,100
Apr 10, 20247.818.067.647.797.79185,100
Apr 09, 20247.758.057.687.937.93101,600
Apr 08, 20247.737.817.647.687.6871,500
Apr 05, 20247.757.827.707.717.7154,800
Apr 04, 20248.018.097.757.777.7764,600
Apr 03, 20247.808.047.787.907.9070,900
Apr 02, 20247.848.007.807.827.8294,600
Apr 01, 20247.938.177.887.997.99121,400
Mar 28, 20248.048.097.877.927.9263,600
Mar 27, 20247.978.037.858.008.0060,300
Mar 26, 20248.028.147.957.967.9687,100
Mar 25, 20248.258.257.758.048.04163,800
Mar 22, 20248.368.378.268.328.3245,600
Mar 21, 20248.308.478.278.368.3695,500
Mar 20, 20247.888.297.868.248.24120,400
Mar 19, 20248.058.217.957.977.9789,600
Mar 18, 20248.138.268.068.078.07100,500
Mar 15, 20247.988.257.928.098.09177,500
Mar 14, 20248.298.398.058.148.14131,800
Mar 13, 20248.168.668.158.328.32188,500
Mar 12, 20248.338.338.158.258.2578,600
Mar 11, 20248.148.348.098.278.2798,400
Mar 08, 20248.318.477.978.108.10113,900
Mar 07, 20248.348.508.198.308.3094,000
Mar 06, 20248.228.577.938.228.22173,200
Mar 05, 20248.468.467.988.088.08138,400
Mar 04, 20248.178.538.108.478.47201,700
Mar 01, 20248.028.397.968.008.00247,100
Feb 29, 20249.009.007.778.108.10512,900
Feb 28, 20249.199.399.069.149.14163,700
Feb 27, 20248.899.198.859.129.12104,600
Feb 26, 20248.689.068.688.858.85110,600
Feb 23, 20248.598.798.448.768.76105,700
Feb 22, 20248.658.748.558.558.5590,700
Feb 21, 20248.678.678.498.598.5942,000
Feb 20, 20248.668.858.608.678.6756,300
Feb 16, 20248.548.898.508.748.74101,600
Feb 15, 20248.838.858.568.738.7340,400
Feb 14, 20248.658.798.618.778.7770,400
Feb 13, 20248.808.998.598.598.5958,100
Feb 12, 20249.059.208.968.968.96113,000
Feb 09, 20248.839.048.798.998.9974,600
Feb 08, 20248.608.888.608.808.8061,200
Feb 07, 20248.738.738.578.588.5862,200
Feb 06, 20248.808.808.518.668.6659,700
Feb 05, 20248.558.788.488.738.7378,200
Feb 02, 20248.668.668.488.588.5849,600
Feb 01, 20248.568.678.458.668.6684,300
Jan 31, 20248.598.688.508.548.5465,900
Jan 30, 20248.608.678.508.658.6573,400
Jan 29, 20248.518.638.488.628.6269,600
Jan 26, 20248.608.708.508.538.5360,000
Jan 25, 20248.818.838.588.648.6454,700
Jan 24, 20248.808.848.698.748.7459,700
Jan 23, 20248.908.988.778.798.7975,000
Jan 22, 20248.828.988.708.838.8389,100
Jan 19, 20248.668.768.518.738.7348,900
Jan 18, 20248.568.608.508.578.5759,100
Jan 17, 20248.478.528.438.488.4848,200
Jan 16, 20248.498.618.448.478.4752,300
Jan 12, 20248.678.678.528.548.5445,400
Jan 11, 20248.588.698.458.608.6042,400
Jan 10, 20248.788.788.558.628.6255,100
Jan 09, 20248.928.938.718.788.7880,700
Jan 08, 20249.139.238.848.928.9296,100
Jan 05, 20248.849.128.819.119.11249,200
Jan 04, 20248.548.898.548.868.8694,500
Jan 03, 20248.558.698.518.578.57111,000
Jan 02, 20249.009.028.678.748.7474,800
Dec 29, 20239.199.268.999.049.0470,000
Dec 28, 20239.309.409.209.239.2359,300
Dec 27, 20239.359.399.259.369.3676,700
Dec 26, 20239.159.439.139.389.3860,200
Dec 22, 20239.249.409.109.119.11105,700
Dec 21, 20238.889.208.849.209.2090,300
Dec 20, 20238.588.998.588.788.78121,100
Dec 19, 20238.488.798.488.638.63288,800
Dec 18, 20238.578.748.508.558.55279,200
Dec 15, 20238.408.588.408.408.40346,400
Dec 14, 20238.458.718.408.408.40354,700
Dec 13, 20238.818.938.408.408.40296,800
Dec 12, 20238.838.858.708.848.8482,600
Dec 11, 20238.698.958.678.908.90101,800
Dec 08, 20238.798.958.658.738.7376,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...