Everspin Technologies Inc (E5N)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 6.25 | -0.2 | -3.10 | 6.25 | 6.25 | 6.25 | 1 |
| 1737667620 | 6.45 | 0.25 | 4.03 | 6.65 | 6.65 | 6.45 | 1005 |
| 1737581220 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1737494820 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 2309 |
| 1737408420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737149220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737062820 | 6.25 | -0.25 | -3.85 | 6.25 | 6.25 | 6.25 | 225 |
| 1736976420 | 6.5 | 0.45 | 7.44 | 6.2 | 6.5 | 6.2 | 245 |
| 1736890020 | 6.05 | -0.35 | -5.47 | 6.05 | 6.05 | 6.05 | 200 |
| 1736803620 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736544420 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736458020 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1736371620 | 6.4 | 0.1 | 1.59 | 6.4 | 6.4 | 6.4 | 20 |
| 1736285220 | 6.3 | 0.15 | 2.44 | 6.45 | 6.45 | 6.3 | 253 |
| 1736198820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1735939620 | 6.15 | -0.15 | -2.38 | 6.15 | 6.15 | 6.15 | 656 |
| 1735853220 | 6.3 | -0.1 | -1.56 | 6.3 | 6.3 | 6.3 | 25 |
| 1735594020 | 6.4 | 0.55 | 9.40 | 6.4 | 6.4 | 6.4 | 2 |
| 1735334820 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734989220 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 20 |
| 1734730020 | 5.85 | -0.15 | -2.50 | 5.85 | 5.85 | 5.85 | 60 |
| 1734643620 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734557220 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1734470820 | 6 | -0.25 | -4.00 | 6 | 6 | 6 | 6 |
| 1734384420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734125220 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734038820 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733952420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733866020 | 6.25 | 0.4 | 6.84 | 6.15 | 6.25 | 6.15 | 1098 |
| 1733779620 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733520420 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733434020 | 5.85 | 0 | 0.00 | 5.75 | 5.85 | 5.75 | 2110 |
| 1733347620 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1733261220 | 5.85 | -0.05 | -0.85 | 5.85 | 5.85 | 5.85 | 277 |
| 1733174820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732915620 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732829220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1732742820 | 5.9 | 0.1 | 1.72 | 5.7 | 5.9 | 5.7 | 1380 |
| 1732656420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732570020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732310820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1732224420 | 5.8 | 0.2 | 3.57 | 5.8 | 5.8 | 5.8 | 62 |
| 1732138020 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1732051620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731965220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731706020 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731619620 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731533220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1731446820 | 5.6 | -0.15 | -2.61 | 5.55 | 5.6 | 5.55 | 194 |
| 1731360360 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731101160 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1731014760 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1730928360 | 5.75 | 0.15 | 2.68 | 5.75 | 5.75 | 5.75 | 1000 |
| 1730841960 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1730755560 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1730496360 | 5.6 | -0.75 | -11.81 | 5.6 | 5.6 | 5.6 | 90 |
| 1730409960 | 6.35 | 0.3 | 4.96 | 6.35 | 6.35 | 6.35 | 62 |
| 1730323560 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730237160 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730150760 | 6.05 | 0.25 | 4.31 | 5.95 | 6.05 | 5.95 | 100 |
| 1729839600 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
