Everspin Technologies Inc (MRAM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 2.31839258114 | 6.47 | 6.83 | 6.27 | 104829 | 6.49516926 | CS |
| 4 | 0.61 | 10.149750416 | 6.01 | 6.83 | 5.64 | 249151 | 6.0699367 | CS |
| 12 | -0.96 | -12.6649076517 | 7.58 | 7.73 | 5.54 | 172768 | 6.1577736 | CS |
| 26 | -1.94 | -22.6635514019 | 8.56 | 9.39 | 5.54 | 130928 | 6.99506634 | CS |
| 52 | -3.4 | -33.9321357285 | 10.02 | 10.5 | 5.54 | 115435 | 7.9640411 | CS |
| 156 | 1.34 | 25.3787878788 | 5.28 | 14.36 | 4.71 | 306206 | 9.90245701 | CS |
| 260 | 0.06 | 0.914634146341 | 6.56 | 14.36 | 1.75 | 265164 | 8.50483321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 6.69 | 0.11 | 1.67 | 6.62 | 6.83 | 6.59 | 153383 |
| 1721255700 | 6.58 | -0.16 | -2.30 | 6.74 | 6.77 | 6.51 | 74716 |
| 1721169300 | 6.735 | 0.22 | 3.30 | 6.62 | 6.79 | 6.575 | 105269 |
| 1721082900 | 6.5199999 | 0.01 | 0.15 | 6.57 | 6.6399 | 6.51 | 79424 |
| 1720823700 | 6.51 | 0.23 | 3.66 | 6.34 | 6.6289999 | 6.3101 | 101764 |
| 1720737300 | 6.28 | -0.07 | -1.10 | 6.47 | 6.53 | 6.2699999 | 162971 |
| 1720650900 | 6.35 | 0.19 | 3.08 | 6.2 | 6.35 | 6.2 | 57480 |
| 1720564500 | 6.16 | -0.11 | -1.75 | 6.2699999 | 6.309 | 6.1205 | 80643 |
| 1720478100 | 6.2699999 | 0.23 | 3.81 | 6 | 6.28 | 6 | 123482 |
| 1720218900 | 6.04 | -0.39 | -6.07 | 6.41 | 6.41 | 6.0199999 | 191146 |
| 1720040640 | 6.43 | 0.1 | 1.58 | 6.28 | 6.46 | 6.252 | 85378 |
| 1719959700 | 6.33 | 0.15 | 2.43 | 6.01 | 6.36 | 6.01 | 155107 |
| 1719873300 | 6.18 | 0.19 | 3.17 | 6.01 | 6.19 | 5.92 | 165237 |
| 1719614100 | 5.99 | 0.07 | 1.18 | 5.94 | 6.14 | 5.94 | 2443372 |
| 1719527700 | 5.92 | 0.14 | 2.42 | 5.7699999 | 6.015 | 5.73 | 167415 |
| 1719441300 | 5.78 | -0.09 | -1.53 | 5.82 | 5.85 | 5.64 | 211547 |
| 1719354900 | 5.87 | -0.03 | -0.51 | 5.87 | 5.93 | 5.7699999 | 152916 |
| 1719268500 | 5.9 | -0.1 | -1.67 | 6 | 6.03 | 5.8099999 | 131867 |
| 1719009300 | 6 | 0.02 | 0.33 | 5.96 | 6.0108 | 5.88 | 109983 |
| 1718922900 | 5.98 | -0.02 | -0.33 | 6.01 | 6.0599999 | 5.85 | 134153 |
| 1718750100 | 6 | -0.12 | -1.96 | 6.07 | 6.12 | 5.95 | 98779 |
| 1718663700 | 6.12 | 0.12 | 2.00 | 5.96 | 6.18 | 5.91 | 80639 |
| 1718404500 | 6 | -0.28 | -4.46 | 6.26 | 6.26 | 5.91 | 98263 |
| 1718318100 | 6.28 | -0.07 | -1.10 | 6.36 | 6.4 | 6.26 | 137557 |
| 1718231700 | 6.35 | 0.19 | 3.08 | 6.13 | 6.43 | 6.13 | 179756 |
| 1718145300 | 6.16 | 0.23 | 3.88 | 5.92 | 6.17 | 5.88 | 114667 |
| 1718058900 | 5.93 | 0.03 | 0.51 | 5.9 | 6.01 | 5.87 | 118918 |
| 1717799700 | 5.9 | 0.09 | 1.55 | 5.84 | 5.94 | 5.84 | 102868 |
| 1717713300 | 5.8099999 | 0.01 | 0.17 | 5.8 | 5.88 | 5.75 | 251015 |
| 1717626900 | 5.8 | 0.05 | 0.87 | 5.7699999 | 5.8599 | 5.72 | 119873 |
| 1717540500 | 5.75 | 0.03 | 0.52 | 5.75 | 5.78 | 5.54 | 142949 |
| 1717454100 | 5.72 | -0.24 | -4.03 | 6 | 6.039 | 5.72 | 147269 |
| 1717194900 | 5.96 | 0.1 | 1.71 | 5.84 | 5.98 | 5.79 | 87627 |
| 1717108500 | 5.86 | -0.08 | -1.35 | 5.97 | 6.0599999 | 5.84 | 89377 |
| 1717022100 | 5.94 | -0.12 | -1.98 | 6.01 | 6.0599999 | 5.9 | 72705 |
| 1716935700 | 6.0599999 | 0.01 | 0.17 | 6 | 6.09 | 5.945 | 133036 |
| 1716590100 | 6.05 | 0.09 | 1.51 | 5.98 | 6.15 | 5.9101 | 97987 |
| 1716503700 | 5.96 | -0.04 | -0.67 | 6 | 6.08 | 5.89 | 96159 |
| 1716417300 | 6 | -0.1 | -1.64 | 6.08 | 6.1699 | 6 | 79354 |
| 1716330900 | 6.1 | -0.02 | -0.33 | 6.1 | 6.21 | 6.1 | 58365 |
| 1716244500 | 6.12 | -0.05 | -0.81 | 6.21 | 6.3199 | 6.11 | 90039 |
| 1715985300 | 6.17 | -0.04 | -0.64 | 6.19 | 6.24 | 6.105 | 116508 |
| 1715898900 | 6.21 | -0.05 | -0.80 | 6.35 | 6.43 | 6.19 | 209897 |
| 1715812500 | 6.26 | 0.03 | 0.48 | 6.28 | 6.365 | 6.19 | 111628 |
| 1715726100 | 6.23 | 0.06 | 0.97 | 6.38 | 6.48 | 6.2 | 164409 |
| 1715639700 | 6.17 | 0.14 | 2.32 | 6.03 | 6.41 | 6.03 | 187507 |
| 1715380500 | 6.03 | -0.16 | -2.58 | 6.19 | 6.28 | 6.03 | 143848 |
| 1715294100 | 6.19 | 0.11 | 1.81 | 6.0599999 | 6.34 | 6.0599999 | 168145 |
| 1715207700 | 6.08 | -0.15 | -2.41 | 6.19 | 6.255 | 6.08 | 116198 |
| 1715121300 | 6.23 | -0.02 | -0.32 | 6.22 | 6.2999 | 6.1449999 | 136042 |
| 1715034900 | 6.25 | -0.14 | -2.19 | 6.38 | 6.39 | 6.2 | 285200 |
| 1714775700 | 6.39 | -0.12 | -1.84 | 6.6 | 6.8 | 6.33 | 214881 |
| 1714689300 | 6.51 | -0.98 | -13.08 | 6.51 | 6.97 | 6.11 | 430345 |
| 1714602900 | 7.49 | 0.07 | 0.94 | 7.49 | 7.63 | 7.43 | 103788 |
| 1714516500 | 7.42 | -0.06 | -0.80 | 7.47 | 7.5699 | 7.37 | 108687 |
| 1714430100 | 7.48 | -0.1 | -1.32 | 7.61 | 7.61 | 7.39 | 96152 |
| 1714170900 | 7.58 | 0.1 | 1.34 | 7.58 | 7.73 | 7.535 | 71275 |
| 1714084500 | 7.48 | 0.02 | 0.27 | 7.58 | 7.58 | 7.38 | 52176 |
| 1713998100 | 7.46 | 0.09 | 1.22 | 7.4 | 7.5149 | 7.4 | 29942 |
| 1713911700 | 7.37 | 0.09 | 1.24 | 7.27 | 7.477 | 7.27 | 48473 |
| 1713825300 | 7.28 | 0.01 | 0.14 | 7.27 | 7.42 | 7.2118 | 71348 |
| 1713566100 | 7.27 | -0.22 | -2.94 | 7.43 | 7.46 | 7.21 | 67841 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
