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 | -0.07 | -1.32575757576 | 5.28 | 5.43 | 5.12 | 79154 | 5.2906126 | CS |
| 4 | -1.01 | -16.2379421222 | 6.22 | 6.22 | 5.12 | 125791 | 5.4583989 | CS |
| 12 | -1.28 | -19.7226502311 | 6.49 | 6.86 | 5.12 | 101863 | 5.86445485 | CS |
| 26 | -0.79 | -13.1666666667 | 6 | 7 | 5.12 | 107008 | 6.04782223 | CS |
| 52 | -3.09 | -37.2289156627 | 8.3 | 8.47 | 4.89 | 111530 | 6.15447603 | CS |
| 156 | -4.05 | -43.7365010799 | 9.26 | 10.5 | 4.71 | 104548 | 7.08850468 | CS |
| 260 | 2.86 | 121.70212766 | 2.35 | 14.36 | 2 | 265240 | 8.58782029 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 5.21 | 0.01 | 0.19 | 5.2 | 5.265 | 5.1 | 181261 |
| 1742510100 | 5.2 | -0.16 | -2.99 | 5.33 | 5.38 | 5.2 | 40635 |
| 1742423700 | 5.36 | 0.15 | 2.88 | 5.22 | 5.42 | 5.22 | 38893 |
| 1742337300 | 5.21 | -0.13 | -2.43 | 5.12 | 5.3 | 5.12 | 140868 |
| 1742250900 | 5.34 | -0.05 | -0.93 | 5.32 | 5.43 | 5.3 | 76736 |
| 1741991700 | 5.39 | 0.15 | 2.86 | 5.28 | 5.41 | 5.2619999 | 83135 |
| 1741905300 | 5.24 | -0.01 | -0.19 | 5.26 | 5.28 | 5.19 | 96046 |
| 1741818900 | 5.25 | 0.02 | 0.38 | 5.2699999 | 5.3292 | 5.23 | 75439 |
| 1741732500 | 5.23 | 0 | 0.00 | 5.275 | 5.3 | 5.1342 | 145651 |
| 1741646100 | 5.23 | -0.13 | -2.43 | 5.295 | 5.34 | 5.1801 | 158724 |
| 1741390500 | 5.36 | -0.04 | -0.74 | 5.405 | 5.5151 | 5.323 | 169057 |
| 1741304100 | 5.4 | -0.06 | -1.10 | 5.355 | 5.49 | 5.355 | 99910 |
| 1741217700 | 5.46 | -0.04 | -0.73 | 5.5 | 5.5599999 | 5.4 | 100431 |
| 1741131300 | 5.5 | 0.04 | 0.73 | 5.2601 | 5.5599999 | 5.26 | 174709 |
| 1741044900 | 5.46 | -0.18 | -3.19 | 5.63 | 5.66 | 5.43 | 164738 |
| 1740785700 | 5.64 | 0.03 | 0.53 | 5.61 | 5.74 | 5.5275 | 182568 |
| 1740699300 | 5.61 | -0.08 | -1.41 | 5.94 | 5.94 | 5.5199999 | 174261 |
| 1740612900 | 5.69 | 0.14 | 2.52 | 5.62 | 5.69 | 5.58 | 220656 |
| 1740526500 | 5.55 | -0.21 | -3.65 | 5.76 | 5.7699999 | 5.55 | 100418 |
| 1740440100 | 5.76 | -0.17 | -2.87 | 5.92 | 5.92 | 5.75 | 98030 |
| 1740180900 | 5.93 | -0.22 | -3.58 | 6.22 | 6.22 | 5.93 | 91612 |
| 1740094500 | 6.15 | 0.02 | 0.33 | 6.13 | 6.2078 | 6.0301 | 62583 |
| 1740008100 | 6.13 | 0.32 | 5.51 | 5.86 | 6.16 | 5.79 | 156494 |
| 1739921700 | 5.8099999 | 0.08 | 1.40 | 5.86 | 5.88 | 5.79 | 63992 |
| 1739576100 | 5.73 | 0.01 | 0.17 | 5.72 | 5.78 | 5.67 | 26008 |
| 1739489700 | 5.72 | 0.09 | 1.60 | 5.66 | 5.74 | 5.6 | 86178 |
| 1739403300 | 5.63 | -0.08 | -1.40 | 5.705 | 5.705 | 5.605 | 52744 |
| 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 | 5.7405 | 5.78 | 5.54 | 97646 |
| 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 | 5.76 | 5.875 | 5.75 | 98802 |
| 1738625700 | 5.75 | -0.37 | -6.05 | 6.01 | 6.01 | 5.71 | 113207 |
| 1738366500 | 6.12 | -0.07 | -1.13 | 6.19 | 6.3 | 6.12 | 60329 |
| 1738280100 | 6.19 | -0.03 | -0.48 | 6.2699999 | 6.2877 | 6.15 | 44708 |
| 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 | 6.44 | 6.5 | 6.3 | 87460 |
| 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 | 6.36 | 6.36 | 6.1722 | 96879 |
| 1736379300 | 6.38 | -0.12 | -1.85 | 6.46 | 6.495 | 6.3187 | 59479 |
| 1736292900 | 6.5 | -0.09 | -1.37 | 6.68 | 6.755 | 6.47 | 89042 |
| 1736206500 | 6.59 | 0.12 | 1.85 | 6.54 | 6.71 | 6.54 | 120573 |
| 1735947300 | 6.47 | 0.06 | 0.94 | 6.42 | 6.515 | 6.35 | 76350 |
| 1735860900 | 6.41 | 0.02 | 0.31 | 6.49 | 6.54 | 6.34 | 46955 |
| 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 | 80836 |
| 1735342500 | 6.57 | 0.02 | 0.31 | 6.625 | 6.625 | 6.41 | 98209 |
| 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 | 103319 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
