MRAM

Everspin Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Everspin Technologies Inc MRAM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.19 -3.16% 5.82 18:00:36
Open Price Low Price High Price Close Price Prev Close
5.88 5.69 5.98 5.82 6.01
more quote information »

MRAM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.226.355.405.87236,585-0.40-6.43%
1 Month5.557.445.126.24243,5060.274.86%
3 Months5.387.444.305.53240,0490.448.18%
6 Months5.888.204.305.86199,893-0.06-1.02%
1 Year3.679.011.755.40308,0132.1558.58%
3 Years7.2511.201.756.03158,871-1.43-19.72%
5 Years9.1025.391.758.22158,906-3.28-36.04%

MRAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 6.01 0.34 6.0% 5.89 6.13 5.87 152,410
Feb 26 2021 5.67 0.04 0.71% 6.00 6.00 5.40 205,985
Feb 25 2021 5.63 -0.33 -5.54% 6.01 6.18 5.55 283,732
Feb 24 2021 5.96 -0.22 -3.56% 6.03 6.31 5.7107 352,457
Feb 23 2021 6.18 -0.19 -2.98% 6.22 6.35 5.7101 188,341
Feb 22 2021 6.37 -0.52 -7.55% 6.87 6.87 6.21 172,924
Feb 19 2021 6.89 0.42 6.49% 6.49 6.98 6.49 160,770
Feb 18 2021 6.47 -0.10 -1.52% 6.44 6.6099 6.06 199,264
Feb 17 2021 6.57 -0.41 -5.87% 6.88 6.8979 6.42 155,840
Feb 16 2021 6.98 -0.13 -1.83% 7.04 7.1885 6.55 430,126
Feb 12 2021 7.11 0.18 2.6% 6.83 7.44 6.80 461,357
Feb 11 2021 6.93 0.91 15.12% 6.11 7.0915 6.06 479,380
Feb 10 2021 6.02 -0.09 -1.47% 6.08 6.30 5.85 155,690
Feb 09 2021 6.11 0.13 2.17% 6.00 6.30 5.9476 246,303
Feb 08 2021 5.98 0.36 6.41% 5.71 6.10 5.71 238,481
Feb 05 2021 5.62 0.20 3.69% 5.45 5.67 5.33 131,608
Feb 04 2021 5.42 0.19 3.63% 5.29 5.56 5.15 189,491
Feb 03 2021 5.23 -0.03 -0.57% 5.345 5.41 5.20 218,563
Feb 02 2021 5.26 -0.17 -3.13% 5.55 5.55 5.12 274,473
See More Historical Prices »


Your Recent History
NASDAQ
MRAM
Everspin T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.