NasdaqGM - Nasdaq Real Time Price USD

Everspin Technologies, Inc. (MRAM)

Compare
4.7600
-0.3100
(-6.11%)
At close: April 3 at 4:00:02 PM EDT
4.7400
-0.02
(-0.42%)
Pre-Market: 7:39:38 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20254.96004.96004.74004.76004.7600201,200
Apr 2, 20255.00005.25005.00005.07005.0700108,400
Apr 1, 20255.10005.15005.02005.10005.100074,600
Mar 31, 20255.04005.11005.02005.10005.1000112,400
Mar 28, 20255.10005.11005.06005.08005.080077,100
Mar 27, 20255.10005.15805.06005.13005.130044,500
Mar 26, 20255.16005.16005.07005.12005.120068,100
Mar 25, 20255.23005.23005.15005.15005.150039,700
Mar 24, 20255.28005.29005.19005.19005.190043,500
Mar 21, 20255.16005.26505.10005.21005.2100216,000
Mar 20, 20255.33005.38005.20005.20005.200040,600
Mar 19, 20255.22005.42005.22005.36005.360038,900
Mar 18, 20255.12005.30005.12005.21005.2100144,600
Mar 17, 20255.30005.43005.30005.34005.340088,600
Mar 14, 20255.28005.41005.26205.39005.390083,100
Mar 13, 20255.26005.28005.19005.24005.240096,000
Mar 12, 20255.30005.33005.23005.25005.250079,200
Mar 11, 20255.24005.34505.13405.23005.2300171,300
Mar 10, 20255.28005.34005.18005.23005.2300160,500
Mar 7, 20255.41005.51505.32305.36005.3600170,700
Mar 6, 20255.37005.49005.35005.40005.4000106,200
Mar 5, 20255.53005.56005.40005.46005.4600103,800
Mar 4, 20255.43005.56005.26005.50005.5000180,100
Mar 3, 20255.60005.77005.43005.46005.4600176,800
Feb 28, 20255.69005.74005.52805.64005.6400183,200
Feb 27, 20255.94005.94005.52005.61005.6100174,200
Feb 26, 20255.60005.69005.58005.69005.6900223,300
Feb 25, 20255.81005.82505.55005.55005.5500102,600
Feb 24, 20255.92005.95505.75005.76005.7600101,200
Feb 21, 20256.22006.22005.93005.93005.930091,900
Feb 20, 20256.13006.25006.03006.15006.150064,300
Feb 19, 20255.86006.16005.79006.13006.1300156,500
Feb 18, 20255.76005.89005.76005.81005.810087,500
Feb 14, 20255.69005.78005.67005.73005.730029,300
Feb 13, 20255.66005.74005.60005.72005.720086,200
Feb 12, 20255.67005.71005.60505.63005.630054,900
Feb 11, 20255.77005.83005.71005.71005.710047,400
Feb 10, 20255.62005.81005.61005.79005.790084,700
Feb 7, 20255.78005.78005.54005.61005.6100103,500
Feb 6, 20255.82005.82005.73505.80005.800086,800
Feb 5, 20255.77005.88005.74005.80005.800075,000
Feb 4, 20255.75005.87505.75005.77005.7700101,100
Feb 3, 20256.01006.01005.71005.75005.7500124,100
Jan 31, 20256.19006.30006.12006.12006.120060,900
Jan 30, 20256.27006.28806.15006.19006.190044,700
Jan 29, 20256.22006.24006.11006.22006.220054,600
Jan 28, 20256.25006.26006.12206.17006.170081,900
Jan 27, 20256.43006.43006.15206.20006.2000173,100
Jan 24, 20256.68006.71006.47006.49006.490076,500
Jan 23, 20256.75006.75006.55006.68006.680097,300
Jan 22, 20256.49006.86006.40506.82006.8200198,800
Jan 21, 20256.42006.50006.30006.44006.440093,400
Jan 17, 20256.36006.40006.30006.32006.320060,100
Jan 16, 20256.56006.56506.30006.30006.300069,600
Jan 15, 20256.36006.63006.28006.52006.520094,900
Jan 14, 20256.20006.48006.18006.26006.260092,700
Jan 13, 20256.10006.14006.03006.13006.1300142,600
Jan 10, 20256.38006.39006.17206.19006.190098,800
Jan 8, 20256.50006.50006.31906.38006.380060,100
Jan 7, 20256.54006.75506.47006.50006.500092,100
Jan 6, 20256.53006.71006.53006.59006.5900122,400
Jan 3, 20256.29006.51506.29006.47006.4700106,400
Jan 2, 20256.43006.54006.34006.41006.410048,200
Dec 31, 20246.52006.54506.35006.39006.390054,200
Dec 30, 20246.57006.57006.33106.48006.480087,400
Dec 27, 20246.49006.62506.41006.57006.5700102,800
Dec 26, 20246.36006.57006.32006.55006.5500108,900
Dec 24, 20246.34006.37006.26006.36006.360027,800
Dec 23, 20246.26006.37006.22006.32006.3200103,600
Dec 20, 20246.28006.32506.08006.23006.2300403,100
Dec 19, 20246.38006.44406.27006.36006.3600266,800
Dec 18, 20246.23006.68306.19006.37006.3700246,400
Dec 17, 20246.43006.54006.21006.23006.2300109,200
Dec 16, 20246.65006.65006.30006.46006.4600155,900
Dec 13, 20246.48006.66606.37006.65006.6500104,100
Dec 12, 20246.51006.51006.30006.45006.4500127,200
Dec 11, 20246.55006.64506.42806.55006.5500151,400
Dec 10, 20246.51006.64006.27606.47006.4700166,800
Dec 9, 20246.15006.44006.10006.39006.3900218,700
Dec 6, 20246.14006.22006.07006.10006.100082,200
Dec 5, 20246.11006.20006.05006.09006.0900131,900
Dec 4, 20246.17006.20006.04306.13006.130079,300
Dec 3, 20246.29006.29006.14006.17006.170054,300
Dec 2, 20246.15006.31006.09006.27006.270082,500
Nov 29, 20246.08006.17006.07006.14006.140041,000
Nov 27, 20246.14006.25006.00006.10006.100068,600
Nov 26, 20246.16006.16006.03006.11006.110060,800
Nov 25, 20246.36006.42906.14006.14006.140092,100
Nov 22, 20246.08006.36006.06806.36006.360091,900
Nov 21, 20246.09006.16705.98006.08006.0800129,600
Nov 20, 20245.95006.08005.95006.04006.0400137,000
Nov 19, 20245.88006.01005.84205.94005.940094,600
Nov 18, 20245.90005.93405.84305.90005.900081,000
Nov 15, 20245.87005.90005.83005.87005.8700107,100
Nov 14, 20245.87005.96005.78005.87005.870061,300
Nov 13, 20245.97005.97005.83005.87005.870072,600
Nov 12, 20246.03006.16005.87105.97005.9700112,700
Nov 11, 20246.23006.23005.88006.01006.0100168,600
Nov 8, 20246.07006.20005.87006.20006.2000197,300
Nov 7, 20246.21006.25006.08106.11006.1100114,900
Nov 6, 20246.00006.32005.89006.21006.2100347,000
Nov 5, 20245.83005.92005.81205.84005.8400114,500
Nov 4, 20245.85005.94005.75005.81005.810095,100
Nov 1, 20246.18006.19005.87005.87005.8700151,500
Oct 31, 20247.00007.00006.18006.18006.1800166,300
Oct 30, 20246.68006.82006.60006.82006.8200144,100
Oct 29, 20246.57006.71006.48006.69006.690088,100
Oct 28, 20246.44006.59006.43006.51006.510063,100
Oct 25, 20246.09006.40506.09006.37006.370066,700
Oct 24, 20246.10006.17006.01006.02006.020031,700
Oct 23, 20246.03006.07005.91006.07006.070076,200
Oct 22, 20245.95006.07005.88006.03006.0300202,000
Oct 21, 20246.25006.25005.97006.05006.050076,500
Oct 18, 20246.32006.38006.20006.26006.2600123,800
Oct 17, 20246.36006.38306.27006.33006.330062,600
Oct 16, 20246.35006.50006.26006.31006.310081,200
Oct 15, 20246.30006.39006.26006.32006.320073,400
Oct 14, 20246.36006.40006.27006.33006.330098,000
Oct 11, 20246.34006.43006.29006.35006.350048,800
Oct 10, 20246.30006.37006.25006.33006.330059,200
Oct 9, 20246.15006.34006.07006.34006.340084,700
Oct 8, 20245.96006.24005.86506.12006.1200151,600
Oct 7, 20245.77005.96005.76005.93005.930069,600
Oct 4, 20245.95006.01005.77005.81005.810072,200
Oct 3, 20245.74005.85005.73505.85005.850069,700
Oct 2, 20245.54005.84005.54005.76005.760090,800
Oct 1, 20245.90005.96005.64005.66005.660080,300
Sep 30, 20245.95006.02505.82805.90005.900055,700
Sep 27, 20245.94006.07805.91006.00006.000064,600
Sep 26, 20245.77005.97005.77005.90005.900066,500
Sep 25, 20245.82005.84005.71005.72005.720034,700
Sep 24, 20245.69005.91005.68905.82005.8200119,300
Sep 23, 20246.00006.00005.63005.64005.640099,700
Sep 20, 20245.97006.02005.91006.00006.0000300,200
Sep 19, 20245.75006.05005.70005.98005.9800343,600
Sep 18, 20245.23005.64005.23005.61005.6100201,600
Sep 17, 20245.42005.46505.29605.32005.320053,400
Sep 16, 20245.45005.47005.33005.38005.380039,000
Sep 13, 20245.43005.53005.35005.44005.440079,400
Sep 12, 20245.47005.50005.37505.43005.430060,600
Sep 11, 20245.32005.44605.21005.40005.400073,400
Sep 10, 20245.14005.29005.14005.28005.280060,900
Sep 9, 20245.20005.26305.13005.20005.200058,900
Sep 6, 20245.33005.33005.11005.19005.190073,300
Sep 5, 20245.28005.34805.23005.30005.300064,400
Sep 4, 20245.23005.37005.15005.28005.280048,500
Sep 3, 20245.50005.50005.22005.28005.280095,300
Aug 30, 20245.53005.61505.42005.57005.570082,800
Aug 29, 20245.58005.67005.50005.52005.520088,100
Aug 28, 20245.54005.65505.53005.54005.540065,300
Aug 27, 20245.71005.71005.64005.66005.660045,200
Aug 26, 20245.79005.81005.66205.75005.7500104,100
Aug 23, 20245.76005.89705.71005.75005.750090,700
Aug 22, 20245.95006.05005.67005.70005.700092,500
Aug 21, 20245.50006.07005.50005.93005.9300189,400
Aug 20, 20245.62005.62005.42005.48005.480058,000
Aug 19, 20245.60005.64905.47205.62005.6200118,100
Aug 16, 20245.50005.73005.43005.58005.5800109,800
Aug 15, 20245.28005.57005.26105.50005.500080,200
Aug 14, 20245.04005.25004.89005.22005.2200192,400
Aug 13, 20245.16005.16005.00005.01005.0100159,800
Aug 12, 20245.21005.21005.08005.11005.1100106,300
Aug 9, 20245.32005.35005.21005.22005.220042,900
Aug 8, 20245.23005.39405.23005.34005.340073,400
Aug 7, 20245.40005.54005.12505.22005.2200130,300
Aug 6, 20245.51005.60005.32005.37505.3750140,900
Aug 5, 20245.67005.73405.42005.52005.5200173,200
Aug 2, 20245.89006.04005.77505.88005.8800140,400
Aug 1, 20246.13006.21505.95006.03006.0300157,400
Jul 31, 20246.25006.39406.17006.21006.210093,700
Jul 30, 20246.09006.20506.00006.18006.1800134,100
Jul 29, 20246.37006.37006.09006.10006.1000101,400
Jul 26, 20246.42006.42006.19006.25006.2500110,700
Jul 25, 20246.42006.48006.32006.35006.3500153,400
Jul 24, 20246.40006.55006.26006.35006.3500108,900
Jul 23, 20246.18006.47006.18006.41006.4100130,500
Jul 22, 20246.10006.25506.05506.23006.230098,000
Jul 19, 20246.46006.50506.08006.10006.1000218,100
Jul 18, 20246.62006.83006.61006.69006.6900153,400
Jul 17, 20246.74006.77006.51006.58006.580075,100
Jul 16, 20246.62006.79006.57506.73506.7350105,300
Jul 15, 20246.57006.64006.51006.52006.520079,400
Jul 12, 20246.34006.62906.31006.51006.5100101,800
Jul 11, 20246.47006.53006.27006.28006.2800163,200
Jul 10, 20246.20006.35006.20006.35006.350057,500
Jul 9, 20246.27006.30906.12106.16006.160080,600
Jul 8, 20246.00006.28006.00006.27006.2700123,500
Jul 5, 20246.41006.41006.02006.04006.0400191,100
Jul 3, 20246.28006.46006.25206.43006.430085,400
Jul 2, 20246.01006.36006.01006.33006.3300155,100
Jul 1, 20246.01006.19005.92006.18006.1800165,200
Jun 28, 20245.95906.14005.94005.99005.99002,443,400
Jun 27, 20245.77006.01505.73005.92005.9200167,400
Jun 26, 20245.82005.85005.64005.78005.7800211,500
Jun 25, 20245.87005.93005.77005.87005.8700152,900
Jun 24, 20246.00006.03005.81005.90005.9000131,900
Jun 21, 20245.96006.01105.88006.00006.0000110,000
Jun 20, 20246.01006.06005.85005.98005.9800134,200
Jun 18, 20246.07006.11005.95006.00006.000098,800
Jun 17, 20245.96006.18005.91006.12006.120080,600
Jun 14, 20246.26006.26005.91006.00006.000098,300
Jun 13, 20246.36006.40006.26006.28006.2800137,600
Jun 12, 20246.13006.43006.13006.35006.3500181,200
Jun 11, 20245.92006.17005.88006.16006.1600114,700
Jun 10, 20245.90006.01005.87005.93005.9300118,900
Jun 7, 20245.81005.94005.76005.90005.9000105,000
Jun 6, 20245.80005.88005.75005.81005.8100251,000
Jun 5, 20245.77005.86005.72005.80005.8000119,900
Jun 4, 20245.75005.78005.54005.75005.7500145,700
Jun 3, 20246.00006.03905.72005.72005.7200147,300
May 31, 20245.84005.98005.79005.96005.960087,600
May 30, 20245.97006.06005.84005.86005.860089,400
May 29, 20246.01006.06005.90005.94005.940072,700
May 28, 20246.00006.09005.94506.06006.0600148,000
May 24, 20245.98006.15005.91006.05006.050098,000
May 23, 20246.00006.08005.89005.96005.960099,400
May 22, 20246.08006.17006.00006.00006.000079,400
May 21, 20246.10006.21006.10006.10006.100058,400
May 20, 20246.21006.32006.11006.12006.120090,000
May 17, 20246.19006.24006.10506.17006.1700116,500
May 16, 20246.35006.43006.19006.21006.2100209,900
May 15, 20246.28006.36506.19006.26006.2600111,600
May 14, 20246.38006.48006.20006.23006.2300164,400
May 13, 20246.03006.41006.03006.17006.1700187,500
May 10, 20246.19006.28006.03006.03006.0300143,800
May 9, 20246.06006.34006.06006.19006.1900168,100
May 8, 20246.19006.25506.08006.08006.0800116,200
May 7, 20246.22006.30006.14506.23006.2300136,000
May 6, 20246.38006.39006.20006.25006.2500285,200
May 3, 20246.60006.80006.33006.39006.3900214,900
May 2, 20246.51006.97006.11006.51006.5100430,300
May 1, 20247.49007.63007.43007.49007.4900104,100
Apr 30, 20247.47007.57007.37007.42007.4200108,700
Apr 29, 20247.61007.61007.39007.48007.480096,200
Apr 26, 20247.58007.73007.53507.58007.580071,300
Apr 25, 20247.58007.58007.38007.48007.480054,300
Apr 24, 20247.40007.51507.40007.46007.460029,900
Apr 23, 20247.27007.47707.27007.37007.370048,500
Apr 22, 20247.27007.42007.21207.28007.280071,300
Apr 19, 20247.43007.46007.21007.27007.270067,800
Apr 18, 20247.45007.53507.41407.49007.490058,500
Apr 17, 20247.64007.64007.41007.45007.450047,200
Apr 16, 20247.57007.75007.50507.59007.590057,000
Apr 15, 20247.64007.68007.50007.57007.570089,100
Apr 12, 20247.69007.72507.51007.71007.710086,400
Apr 11, 20247.77007.79007.66007.74007.740063,100
Apr 10, 20247.81008.06507.64007.79007.7900185,100
Apr 9, 20247.75008.05007.68007.93007.9300101,600
Apr 8, 20247.73007.81007.64007.68007.680071,500
Apr 5, 20247.75007.82007.70007.71007.710054,800
Apr 4, 20248.01008.08507.75007.77007.770064,600

Related Tickers

QUIK QuickLogic Corporation
4.6200
-9.50%
 
GSIT GSI Technology, Inc.
1.9800
-5.71%
 
SQNS Sequans Communications S.A.
2.0400
-3.77%
 
NVEC NVE Corporation
58.67
-7.80%
 
AIP Arteris, Inc.
6.60
-8.59%
 
LASR nLIGHT, Inc.
7.01
-13.24%
 
INL.DE Intel Corporation
19.30
-0.07%
 
AMS.SW ams-OSRAM AG
5.81
-13.52%
 
PXLW Pixelworks, Inc.
0.6000
-3.61%
 
VLN Valens Semiconductor Ltd.
2.0400
-3.32%