Everspin Technologies Inc (MRAM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0925 | -1.60034602076 | 5.78 | 5.83 | 5.54 | 75320 | 5.69115778 | CS |
| 4 | -0.6725 | -10.5738993711 | 6.36 | 6.86 | 5.54 | 88831 | 6.08141931 | CS |
| 12 | -0.3925 | -6.45559210526 | 6.08 | 6.86 | 5.54 | 106098 | 6.2752043 | CS |
| 26 | 0.6575 | 13.0715705765 | 5.03 | 7 | 4.89 | 104742 | 6.06743079 | CS |
| 52 | -2.9625 | -34.2485549133 | 8.65 | 9.39 | 4.89 | 113160 | 6.47745428 | CS |
| 156 | -4.4525 | -43.9102564103 | 10.14 | 11.31 | 4.71 | 108869 | 7.31800982 | CS |
| 260 | 1.7675 | 45.0892857143 | 3.92 | 14.36 | 1.75 | 267676 | 8.51090173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 5.72 | 0.09 | 1.60 | 5.66 | 5.74 | 5.6 | 86178 |
| 1739403300 | 5.63 | -0.08 | -1.40 | 5.67 | 5.71 | 5.605 | 54861 |
| 1739316900 | 5.71 | -0.08 | -1.38 | 5.7699999 | 5.83 | 5.71 | 47352 |
| 1739230500 | 5.79 | 0.18 | 3.21 | 5.62 | 5.8099999 | 5.61 | 84733 |
| 1738971300 | 5.61 | -0.19 | -3.28 | 5.78 | 5.78 | 5.54 | 103475 |
| 1738884900 | 5.8 | 0 | 0.00 | 5.82 | 5.82 | 5.735 | 86824 |
| 1738798500 | 5.8 | 0.03 | 0.52 | 5.7699999 | 5.88 | 5.74 | 75022 |
| 1738712100 | 5.7699999 | 0.02 | 0.35 | 5.75 | 5.875 | 5.75 | 100916 |
| 1738625700 | 5.75 | -0.37 | -6.05 | 6.01 | 6.0199999 | 5.71 | 124134 |
| 1738366500 | 6.12 | -0.07 | -1.13 | 6.19 | 6.3 | 6.12 | 59689 |
| 1738280100 | 6.19 | -0.03 | -0.48 | 6.2699999 | 6.2877 | 6.15 | 43115 |
| 1738193700 | 6.22 | 0.05 | 0.81 | 6.22 | 6.24 | 6.11 | 54563 |
| 1738107300 | 6.17 | -0.03 | -0.48 | 6.25 | 6.26 | 6.1217 | 81765 |
| 1738020900 | 6.2 | -0.29 | -4.47 | 6.43 | 6.43 | 6.1515 | 171867 |
| 1737761700 | 6.49 | -0.33 | -4.84 | 6.68 | 6.7 | 6.47 | 76347 |
| 1737675300 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 0 |
| 1737588900 | 6.82 | 0.38 | 5.90 | 6.49 | 6.86 | 6.48 | 195004 |
| 1737502500 | 6.44 | 0.12 | 1.90 | 6.42 | 6.5 | 6.3 | 93059 |
| 1737156900 | 6.32 | 0.02 | 0.32 | 6.36 | 6.4 | 6.3 | 60057 |
| 1737070500 | 6.3 | -0.22 | -3.37 | 6.5599999 | 6.5645 | 6.3 | 68758 |
| 1736984100 | 6.5199999 | 0.26 | 4.15 | 6.36 | 6.63 | 6.28 | 94881 |
| 1736897700 | 6.26 | 0.13 | 2.12 | 6.2 | 6.48 | 6.18 | 92656 |
| 1736811300 | 6.13 | -0.06 | -0.97 | 6.1 | 6.14 | 6.03 | 141218 |
| 1736552100 | 6.19 | -0.19 | -2.98 | 6.38 | 6.39 | 6.1722 | 98760 |
| 1736379300 | 6.38 | -0.12 | -1.85 | 6.5 | 6.5 | 6.3187 | 60056 |
| 1736292900 | 6.5 | -0.09 | -1.37 | 6.54 | 6.755 | 6.47 | 92140 |
| 1736206500 | 6.59 | 0.12 | 1.85 | 6.53 | 6.71 | 6.53 | 122438 |
| 1735947300 | 6.47 | 0.06 | 0.94 | 6.29 | 6.515 | 6.29 | 106351 |
| 1735860900 | 6.41 | 0.02 | 0.31 | 6.43 | 6.54 | 6.34 | 48223 |
| 1735688100 | 6.39 | -0.09 | -1.39 | 6.5199999 | 6.545 | 6.35 | 54243 |
| 1735601700 | 6.48 | -0.09 | -1.37 | 6.57 | 6.57 | 6.3309 | 87395 |
| 1735342500 | 6.57 | 0.02 | 0.31 | 6.49 | 6.625 | 6.41 | 102800 |
| 1735256100 | 6.55 | 0.19 | 2.99 | 6.36 | 6.57 | 6.3099999 | 108908 |
| 1735077840 | 6.36 | 0.04 | 0.63 | 6.34 | 6.37 | 6.26 | 27842 |
| 1734996900 | 6.32 | 0.09 | 1.44 | 6.26 | 6.37 | 6.22 | 103594 |
| 1734737700 | 6.23 | -0.13 | -2.04 | 6.28 | 6.325 | 6.08 | 403105 |
| 1734651300 | 6.36 | -0.01 | -0.16 | 6.38 | 6.4443 | 6.2699999 | 266815 |
| 1734564900 | 6.37 | 0.14 | 2.25 | 6.23 | 6.6832 | 6.19 | 246365 |
| 1734478500 | 6.23 | -0.23 | -3.56 | 6.43 | 6.54 | 6.21 | 109151 |
| 1734392100 | 6.46 | -0.19 | -2.86 | 6.68 | 6.68 | 6.3 | 155916 |
| 1734132900 | 6.65 | 0.2 | 3.10 | 6.48 | 6.6657 | 6.37 | 104069 |
| 1734046500 | 6.45 | -0.1 | -1.53 | 6.51 | 6.51 | 6.3 | 127159 |
| 1733960100 | 6.55 | 0.08 | 1.24 | 6.55 | 6.6449999 | 6.4278 | 151398 |
| 1733873700 | 6.47 | 0.08 | 1.25 | 6.51 | 6.64 | 6.2760999 | 166806 |
| 1733787300 | 6.39 | 0.29 | 4.75 | 6.15 | 6.44 | 6.1 | 218778 |
| 1733528100 | 6.1 | 0.01 | 0.16 | 6.14 | 6.22 | 6.07 | 82179 |
| 1733441700 | 6.09 | -0.04 | -0.65 | 6.11 | 6.2 | 6.05 | 131920 |
| 1733355300 | 6.13 | -0.04 | -0.65 | 6.17 | 6.205 | 6.0434 | 79336 |
| 1733268900 | 6.17 | -0.1 | -1.59 | 6.29 | 6.29 | 6.14 | 54335 |
| 1733182500 | 6.2699999 | 0.13 | 2.12 | 6.15 | 6.3099999 | 6.09 | 82507 |
| 1732917840 | 6.14 | 0.04 | 0.66 | 6.08 | 6.17 | 6.07 | 40976 |
| 1732750500 | 6.1 | -0.01 | -0.16 | 6.14 | 6.25 | 6 | 68613 |
| 1732664100 | 6.11 | -0.03 | -0.49 | 6.16 | 6.16 | 6.03 | 60783 |
| 1732577700 | 6.14 | -0.22 | -3.46 | 6.36 | 6.4285 | 6.14 | 92046 |
| 1732318500 | 6.36 | 0.28 | 4.61 | 6.08 | 6.36 | 6.0683999 | 91943 |
| 1732232100 | 6.08 | 0.04 | 0.66 | 6.09 | 6.1666999 | 5.98 | 129552 |
| 1732145700 | 6.04 | 0.1 | 1.68 | 5.95 | 6.08 | 5.95 | 136953 |
| 1732059300 | 5.94 | 0.04 | 0.68 | 5.88 | 6.01 | 5.8421 | 94591 |
| 1731972900 | 5.9 | 0.03 | 0.51 | 5.95 | 5.95 | 5.8434 | 81049 |
| 1731713700 | 5.87 | -0.01 | -0.17 | 5.87 | 5.9 | 5.83 | 107058 |
| 1731627300 | 5.88 | 0.01 | 0.17 | 5.87 | 5.96 | 5.78 | 61286 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
