MRAM - Everspin Technologies, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20195.355.445.165.395.3998,700
Dec 12, 20195.095.405.055.365.36115,800
Dec 11, 20194.965.154.955.025.02122,000
Dec 10, 20195.005.024.904.914.9164,600
Dec 09, 20195.025.124.985.005.0059,700
Dec 06, 20195.105.164.954.974.97157,200
Dec 05, 20195.015.094.985.065.0643,700
Dec 04, 20195.185.184.994.994.99115,800
Dec 03, 20195.105.215.045.095.0958,500
Dec 02, 20195.285.335.135.155.1560,200
Nov 29, 20195.275.335.205.235.2347,800
Nov 27, 20195.215.265.025.165.16259,600
Nov 26, 20195.275.375.145.155.1592,700
Nov 25, 20194.965.104.915.035.0355,300
Nov 22, 20195.005.104.904.994.9970,700
Nov 21, 20195.205.205.015.125.1242,900
Nov 20, 20195.215.215.055.125.1256,800
Nov 19, 20195.185.204.945.165.1659,300
Nov 18, 20195.105.134.955.075.0783,400
Nov 15, 20195.285.285.055.165.1672,900
Nov 14, 20195.255.305.125.255.2531,600
Nov 13, 20195.315.395.145.265.2644,200
Nov 12, 20195.305.505.275.505.5034,400
Nov 11, 20195.495.495.215.325.3251,700
Nov 08, 20195.665.695.195.495.49121,400
Nov 07, 20195.915.915.575.745.7446,400
Nov 06, 20195.895.945.765.885.8820,700
Nov 05, 20195.986.025.925.935.9315,200
Nov 04, 20196.026.075.925.935.9330,100
Nov 01, 20195.875.935.735.855.8527,200
Oct 31, 20195.765.935.725.855.8529,400
Oct 30, 20195.695.775.665.735.7327,600
Oct 29, 20195.935.965.585.645.6428,500
Oct 28, 20196.016.085.845.905.9058,300
Oct 25, 20195.795.995.735.965.9638,400
Oct 24, 20195.675.915.555.755.7531,400
Oct 23, 20195.996.005.685.695.6955,900
Oct 22, 20195.756.165.725.985.9883,300
Oct 21, 20195.465.685.465.655.6526,900
Oct 18, 20195.525.535.355.445.4428,000
Oct 17, 20195.305.525.225.505.5038,600
Oct 16, 20195.375.385.195.295.2933,300
Oct 15, 20195.205.445.135.415.4158,200
Oct 14, 20195.525.525.015.205.20156,100
Oct 11, 20195.695.705.445.515.5184,300
Oct 10, 20195.745.795.555.595.5935,900
Oct 09, 20195.695.725.505.725.7241,300
Oct 08, 20195.775.845.525.605.6048,000
Oct 07, 20195.955.955.805.855.8525,100
Oct 04, 20195.976.045.765.925.9243,300
Oct 03, 20195.806.035.715.925.9222,300
Oct 02, 20195.725.845.565.815.8186,100
Oct 01, 20196.156.375.725.825.8265,700
Sep 30, 20196.136.146.026.136.1325,000
Sep 27, 20196.096.156.046.136.1336,300
Sep 26, 20196.206.235.916.106.1052,200
Sep 25, 20196.366.366.106.136.1348,300
Sep 24, 20196.446.486.106.316.3155,300
Sep 23, 20196.456.476.306.416.4143,500
Sep 20, 20196.596.596.286.426.4260,800
Sep 19, 20196.686.806.566.616.6130,800
Sep 18, 20196.796.916.586.666.6645,900
Sep 17, 20196.776.976.706.826.82121,900
Sep 16, 20196.656.816.616.746.7471,200
Sep 13, 20196.736.786.586.586.5880,600
Sep 12, 20196.996.996.726.746.7455,500
Sep 11, 20196.917.046.776.946.94142,900
Sep 10, 20196.656.866.586.766.7681,900
Sep 09, 20196.706.806.586.636.6353,300
Sep 06, 20196.776.916.696.716.7162,800
Sep 05, 20196.876.976.756.776.7772,300
Sep 04, 20196.896.906.756.766.7698,600
Sep 03, 20196.756.856.756.766.7651,500
Aug 30, 20196.896.916.756.766.7664,600
Aug 29, 20196.997.026.776.796.7973,300
Aug 28, 20196.776.996.776.926.9266,700
Aug 27, 20196.946.966.756.776.7792,800
Aug 26, 20196.967.046.856.866.86106,300
Aug 23, 20196.747.166.726.806.80158,800
Aug 22, 20196.476.616.386.586.5867,000
Aug 21, 20196.456.476.296.386.3881,300
Aug 20, 20196.366.486.256.376.3785,600
Aug 19, 20196.166.496.166.286.28171,300
Aug 16, 20195.656.205.656.166.1679,600
Aug 15, 20195.355.715.355.655.6547,500
Aug 14, 20196.136.215.405.535.53121,500
Aug 13, 20196.406.495.966.156.1599,400
Aug 12, 20195.656.485.656.356.3585,400
Aug 09, 20195.915.915.465.475.47165,000
Aug 08, 20196.096.225.905.915.9193,900
Aug 07, 20196.016.285.906.066.0656,300
Aug 06, 20195.956.155.736.016.01154,700
Aug 05, 20196.456.455.905.965.9667,900
Aug 02, 20196.466.776.336.486.4837,600
Aug 01, 20196.716.796.416.466.4630,300
Jul 31, 20196.716.886.536.776.7762,800
Jul 30, 20196.666.806.476.716.7134,200
Jul 29, 20196.926.946.666.716.7179,900
Jul 26, 20196.997.036.796.916.9162,600
Jul 25, 20197.007.146.926.936.9343,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...