MRAM

Everspin Technologies Historical Data

Company Name Stock Ticker Symbol Market Type
Everspin Technologies Inc MRAM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.31 4.94% 6.59 17:00:00
Open Price Low Price High Price Close Price Prev Close
6.25 6.25 6.70 6.59 6.28
more quote information »

MRAM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.256.705.9456.2880,3620.345.44%
1 Month5.806.805.276.15115,7220.7913.62%
3 Months6.897.134.956.0494,504-0.30-4.35%
6 Months5.209.414.716.52116,1841.3926.73%
1 Year11.8614.364.719.13214,407-5.27-44.44%
3 Years4.9614.361.758.67377,6101.6332.86%
5 Years8.7814.361.758.56266,007-2.19-24.94%

MRAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 6.59 0.31 4.94% 6.25 6.70 6.25 60,179
Nov 23 2022 6.28 -0.14 -2.18% 6.42 6.50 6.27 61,442
Nov 22 2022 6.42 0.35 5.77% 6.24 6.48 6.09 89,144
Nov 21 2022 6.07 -0.14 -2.25% 6.29 6.29 5.945 102,194
Nov 18 2022 6.21 0.15 2.48% 6.25 6.26 5.995 59,887
Nov 17 2022 6.06 0.01 0.17% 5.89 6.1499 5.89 49,041
Nov 16 2022 6.05 -0.42 -6.49% 6.34 6.47 5.9882 116,658
Nov 15 2022 6.47 0.35 5.72% 6.33 6.67 6.33 98,227
Nov 14 2022 6.12 -0.26 -4.08% 6.40 6.49 6.12 136,303
Nov 11 2022 6.38 0.70 12.32% 5.71 6.55 5.53 163,561
Nov 10 2022 5.68 -0.51 -8.24% 6.61 6.61 5.27 350,813
Nov 09 2022 6.19 -0.42 -6.35% 6.53 6.58 6.19 120,950
Nov 08 2022 6.61 -0.02 -0.3% 6.72 6.80 6.47 136,550
Nov 07 2022 6.63 0.39 6.25% 6.24 6.70 6.15 139,890
Nov 04 2022 6.24 0.40 6.85% 5.97 6.26 5.8976 58,190
Nov 03 2022 5.84 -0.01 -0.17% 5.78 5.96 5.69 80,527
Nov 02 2022 5.85 -0.35 -5.65% 6.16 6.27 5.81 126,411
Nov 01 2022 6.20 0.17 2.82% 6.10 6.30 6.02 124,879
Oct 31 2022 6.03 0.01 0.17% 6.02 6.06 5.84 144,314
Oct 28 2022 6.02 0.15 2.56% 5.80 6.07 5.80 66,308
Oct 27 2022 5.87 -0.31 -5.02% 6.22 6.3299 5.84 124,485
Oct 26 2022 6.18 0.23 3.95% 5.91 6.20 5.81 161,535
See More Historical Prices ยป