Everspin Technologies, Inc. - Common Stock (MRAM)

22.34
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 2nd, 5:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Everspin Technologies, Inc. - Common Stock (MRAM)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202622.7523.4422.0822.341,257,96322.34
6/30/202622.2724.4122.1924.181,463,34924.18
6/29/202621.1722.7120.2422.531,469,45022.53
6/26/202620.9322.1620.8021.754,067,51221.75
6/25/202622.8022.9920.3521.841,549,87121.84
6/24/202622.7122.7820.7021.401,618,10721.40
6/23/202623.3424.7822.4022.552,066,69122.55
6/22/202628.2928.8524.4725.532,854,81825.53
6/18/202627.0827.8525.9727.113,830,75727.11
6/17/202627.5127.5125.0125.681,698,82125.68
6/16/202628.4228.7626.1126.162,354,80126.16
6/15/202626.8228.9426.0127.853,519,37327.85
6/12/202624.5525.4523.3024.411,450,32224.41
6/11/202623.5724.2322.3924.201,220,28624.20
6/10/202622.3824.8422.3722.861,183,91122.86
6/09/202625.2625.9721.2523.282,333,54423.28
6/08/202625.0525.1023.8024.301,427,22624.30
6/05/202627.0027.2123.6223.662,601,64923.66
6/04/202627.1829.4826.5728.421,528,51828.42
6/03/202630.0031.3127.7528.572,929,81928.57
6/02/202629.0933.2129.0930.113,787,80630.11
6/01/202626.1331.8025.5430.114,771,54030.11
5/29/202631.3531.7326.0326.385,722,28426.38
5/28/202630.0332.3028.3031.263,878,31231.26
5/27/202631.8934.3628.8529.975,694,92729.97
5/26/202634.4034.6929.6132.707,482,59032.70
5/22/202632.1136.7430.0033.686,333,32433.68
5/21/202630.6332.8829.5932.453,619,14132.45
5/20/202632.6032.6528.2028.944,221,97628.94
5/19/202631.0034.0029.5031.724,583,53631.72
5/18/202638.6638.6631.3133.355,661,90133.35
5/15/202638.0040.0036.2337.574,435,26737.57
5/14/202641.3942.4737.6840.636,916,90040.63
5/13/202650.2151.5041.3041.4615,596,55741.46
5/12/202636.4744.5034.0344.0113,889,31844.01
5/11/202636.1044.6733.6639.8627,946,31539.86
5/08/202622.1727.6321.6526.996,267,24726.99
5/07/202621.4822.2820.3021.512,825,08621.51
5/06/202619.1421.9918.5021.563,360,63321.56
5/05/202618.8119.6617.4819.052,869,07119.05
5/04/202621.4221.5018.7118.754,051,95018.75
5/01/202618.3022.6918.1921.494,693,38221.49
4/30/202618.0619.7116.5018.2814,302,13018.28
4/29/202613.1613.4312.3813.19924,46813.19
4/28/202613.2113.7512.3812.74711,75212.74
4/27/202614.4014.4213.3513.81867,05313.81
4/24/202613.0914.3812.7514.071,366,39714.07
4/23/202612.9313.2212.3612.62569,38512.62
4/22/202612.8813.2012.6312.93390,15612.93
4/21/202612.6013.0112.5012.55390,69412.55
4/20/202612.3012.6512.0712.44362,53312.44
4/17/202612.2512.6012.0412.37366,95212.37
4/16/202611.9812.2711.8812.13453,87012.13
4/15/202611.6211.9511.3611.81364,43311.81
4/14/202611.7811.9111.2811.60638,23911.60
4/13/202610.2611.2410.1611.11868,01611.11
4/10/202610.2310.4110.0610.26480,93210.26
4/09/20269.7510.389.6610.15584,36810.15
4/08/20269.899.969.599.75281,7659.75
4/07/20269.459.619.219.31184,3979.31
4/06/20269.509.639.169.50235,1019.50
4/02/20268.809.528.739.48288,0039.48