Everspin Technologies, Inc. - Common Stock (MRAM)

10.61
-0.78 (-6.85%)
NASDAQ · Last Trade: Mar 3rd, 5:47 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Everspin Technologies, Inc. - Common Stock (MRAM)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202610.9211.0410.3310.61401,06310.61
3/02/202610.4511.4410.3011.39574,03311.39
2/27/202610.9611.1310.7410.80564,40810.80
2/26/202611.4011.4310.8611.20272,74511.20
2/25/202611.2211.6811.1011.43380,42111.43
2/24/202610.7611.4810.7611.07439,16111.07
2/23/202610.8211.0010.5410.75317,66210.75
2/20/202610.9611.7110.8410.99396,73110.99
2/19/202610.9911.0910.8011.07255,84511.07
2/18/202610.9311.4110.5711.11536,70111.11
2/17/202610.8010.9210.2610.91438,32710.91
2/13/202610.9011.3910.7011.03294,00211.03
2/12/202611.2211.4810.6910.96613,28010.96
2/11/202611.6211.6410.8111.10496,18611.10
2/10/202611.2411.7111.0111.42681,44511.42
2/09/202610.9111.6010.6111.32608,32511.32
2/06/202610.2011.0010.0110.92823,11010.92
2/05/202610.2410.449.849.97700,7689.97
2/04/202610.9311.2510.1510.51947,34610.51
2/03/202612.7913.1010.1810.992,502,84010.99
2/02/202612.7314.1512.6013.241,035,47113.24
1/30/202614.8415.9312.8812.992,985,66612.99
1/29/202613.0213.4912.4313.391,099,78913.39
1/28/202614.3414.4813.0513.11911,07013.11
1/27/202613.2614.1312.9614.03996,28614.03
1/26/202613.9014.5712.9013.151,436,54613.15
1/23/202615.4315.5013.7814.151,565,05014.15
1/22/202616.7817.2415.0015.422,285,49515.42
1/21/202614.7716.2514.3916.082,861,23016.08
1/20/202613.4315.7512.7714.671,773,92714.67
1/16/202612.3013.4712.3013.24889,91513.24
1/15/202611.6412.3811.5312.13462,74112.13
1/14/202612.1412.1611.2611.40385,43311.40
1/13/202611.4712.8111.4312.15633,25912.15
1/12/202612.1512.3011.1111.37641,44811.37
1/09/202611.9012.1011.5112.02492,65712.02
1/08/202611.9212.4811.5111.85642,21511.85
1/07/202612.0612.7011.7211.981,053,39311.98
1/06/202610.7213.0010.5612.061,250,30612.06
1/05/202610.0710.8310.0710.65335,23410.65
1/02/20269.4510.119.3510.06198,41710.06
12/31/20259.369.399.249.2872,5509.28
12/30/20259.189.589.169.36117,0769.36
12/29/20259.289.409.039.13136,2369.13
12/26/20259.359.389.109.38137,8689.38
12/24/20259.439.489.169.3056,3759.30
12/23/20259.139.559.139.38246,1339.38
12/22/20259.109.478.979.20159,0299.20
12/19/20258.909.088.818.94102,0608.94
12/18/20258.789.068.788.89122,5158.89
12/17/20258.888.998.388.44111,2098.44
12/16/20258.889.018.688.8386,7588.83
12/15/20259.309.358.969.00180,9479.00
12/12/20259.739.749.109.16181,8219.16
12/11/20259.219.739.089.72178,9889.72
12/10/20259.529.529.239.34167,5779.34
12/09/20259.189.558.969.51227,4189.51
12/08/20258.949.248.869.17286,1999.17
12/05/20258.708.928.628.67142,1368.67
12/04/20258.428.728.408.60163,6048.60