NasdaqGM - Delayed Quote USD

Everspin Technologies, Inc. (MRAM)

7.27 -0.22 (-2.94%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 7.43 7.46 7.21 7.27 7.27 67,800
Apr 18, 2024 7.45 7.53 7.41 7.49 7.49 58,500
Apr 17, 2024 7.64 7.64 7.41 7.45 7.45 47,200
Apr 16, 2024 7.57 7.75 7.51 7.59 7.59 57,000
Apr 15, 2024 7.64 7.68 7.50 7.57 7.57 89,100
Apr 12, 2024 7.69 7.72 7.51 7.71 7.71 86,400
Apr 11, 2024 7.77 7.79 7.66 7.74 7.74 63,100
Apr 10, 2024 7.81 8.06 7.64 7.79 7.79 185,100
Apr 9, 2024 7.75 8.05 7.68 7.93 7.93 101,600
Apr 8, 2024 7.73 7.81 7.64 7.68 7.68 71,500
Apr 5, 2024 7.75 7.82 7.70 7.71 7.71 54,800
Apr 4, 2024 8.01 8.09 7.75 7.77 7.77 64,600
Apr 3, 2024 7.80 8.04 7.78 7.90 7.90 70,900
Apr 2, 2024 7.84 8.00 7.80 7.82 7.82 94,600
Apr 1, 2024 7.93 8.17 7.88 7.99 7.99 121,400
Mar 28, 2024 8.04 8.09 7.87 7.92 7.92 63,600
Mar 27, 2024 7.97 8.03 7.85 8.00 8.00 60,300
Mar 26, 2024 8.02 8.14 7.95 7.96 7.96 87,100
Mar 25, 2024 8.25 8.25 7.75 8.04 8.04 163,800
Mar 22, 2024 8.36 8.37 8.26 8.32 8.32 45,600
Mar 21, 2024 8.30 8.47 8.27 8.36 8.36 95,500
Mar 20, 2024 7.88 8.29 7.86 8.24 8.24 120,400
Mar 19, 2024 8.05 8.21 7.95 7.97 7.97 89,600
Mar 18, 2024 8.13 8.26 8.06 8.07 8.07 100,500
Mar 15, 2024 7.98 8.25 7.92 8.09 8.09 177,500
Mar 14, 2024 8.29 8.39 8.05 8.14 8.14 131,800
Mar 13, 2024 8.16 8.66 8.15 8.32 8.32 188,500
Mar 12, 2024 8.33 8.33 8.15 8.25 8.25 78,600
Mar 11, 2024 8.14 8.34 8.09 8.27 8.27 98,400
Mar 8, 2024 8.31 8.47 7.97 8.10 8.10 113,900
Mar 7, 2024 8.34 8.50 8.19 8.30 8.30 94,000
Mar 6, 2024 8.22 8.57 7.93 8.22 8.22 173,200
Mar 5, 2024 8.46 8.46 7.98 8.08 8.08 138,400
Mar 4, 2024 8.17 8.53 8.10 8.47 8.47 201,700
Mar 1, 2024 8.02 8.39 7.96 8.00 8.00 247,100
Feb 29, 2024 9.00 9.00 7.77 8.10 8.10 512,900
Feb 28, 2024 9.19 9.39 9.06 9.14 9.14 163,700
Feb 27, 2024 8.89 9.19 8.85 9.12 9.12 104,600
Feb 26, 2024 8.68 9.06 8.68 8.85 8.85 110,600
Feb 23, 2024 8.59 8.79 8.44 8.76 8.76 105,700
Feb 22, 2024 8.65 8.74 8.55 8.55 8.55 90,700
Feb 21, 2024 8.67 8.67 8.49 8.59 8.59 42,000
Feb 20, 2024 8.66 8.85 8.60 8.67 8.67 56,300
Feb 16, 2024 8.54 8.89 8.50 8.74 8.74 101,600
Feb 15, 2024 8.83 8.85 8.56 8.73 8.73 40,400
Feb 14, 2024 8.65 8.79 8.61 8.77 8.77 70,400
Feb 13, 2024 8.80 8.99 8.59 8.59 8.59 58,100
Feb 12, 2024 9.05 9.20 8.96 8.96 8.96 113,000
Feb 9, 2024 8.83 9.04 8.79 8.99 8.99 74,600
Feb 8, 2024 8.60 8.88 8.60 8.80 8.80 61,200
Feb 7, 2024 8.73 8.73 8.57 8.58 8.58 62,200
Feb 6, 2024 8.80 8.80 8.51 8.66 8.66 59,700
Feb 5, 2024 8.55 8.78 8.48 8.73 8.73 78,200
Feb 2, 2024 8.66 8.66 8.48 8.58 8.58 49,600
Feb 1, 2024 8.56 8.67 8.45 8.66 8.66 84,300
Jan 31, 2024 8.59 8.68 8.50 8.54 8.54 65,900
Jan 30, 2024 8.60 8.67 8.50 8.65 8.65 73,400
Jan 29, 2024 8.51 8.63 8.48 8.62 8.62 69,600
Jan 26, 2024 8.60 8.70 8.50 8.53 8.53 60,000
Jan 25, 2024 8.81 8.83 8.58 8.64 8.64 54,700
Jan 24, 2024 8.80 8.84 8.69 8.74 8.74 59,700
Jan 23, 2024 8.90 8.98 8.77 8.79 8.79 75,000
Jan 22, 2024 8.82 8.98 8.70 8.83 8.83 89,100
Jan 19, 2024 8.66 8.76 8.51 8.73 8.73 48,900
Jan 18, 2024 8.56 8.60 8.50 8.57 8.57 59,100
Jan 17, 2024 8.47 8.52 8.43 8.48 8.48 48,200
Jan 16, 2024 8.49 8.61 8.44 8.47 8.47 52,300
Jan 12, 2024 8.67 8.67 8.52 8.54 8.54 45,400
Jan 11, 2024 8.58 8.69 8.45 8.60 8.60 42,400
Jan 10, 2024 8.78 8.78 8.55 8.62 8.62 55,100
Jan 9, 2024 8.92 8.93 8.71 8.78 8.78 80,700
Jan 8, 2024 9.13 9.23 8.84 8.92 8.92 96,100
Jan 5, 2024 8.84 9.12 8.81 9.11 9.11 249,200
Jan 4, 2024 8.54 8.89 8.54 8.86 8.86 94,500
Jan 3, 2024 8.55 8.69 8.51 8.57 8.57 111,000
Jan 2, 2024 9.00 9.02 8.67 8.74 8.74 74,800
Dec 29, 2023 9.19 9.26 8.99 9.04 9.04 70,000
Dec 28, 2023 9.30 9.40 9.20 9.23 9.23 59,300
Dec 27, 2023 9.35 9.39 9.25 9.36 9.36 76,700
Dec 26, 2023 9.15 9.43 9.13 9.38 9.38 60,200
Dec 22, 2023 9.24 9.40 9.10 9.11 9.11 105,700
Dec 21, 2023 8.88 9.20 8.84 9.20 9.20 90,300
Dec 20, 2023 8.58 8.99 8.58 8.78 8.78 121,100
Dec 19, 2023 8.48 8.79 8.48 8.63 8.63 288,800
Dec 18, 2023 8.57 8.74 8.50 8.55 8.55 279,200
Dec 15, 2023 8.40 8.58 8.40 8.40 8.40 346,400
Dec 14, 2023 8.45 8.71 8.40 8.40 8.40 354,700
Dec 13, 2023 8.81 8.93 8.40 8.40 8.40 296,800
Dec 12, 2023 8.83 8.85 8.70 8.84 8.84 82,600
Dec 11, 2023 8.69 8.95 8.67 8.90 8.90 101,800
Dec 8, 2023 8.79 8.95 8.65 8.73 8.73 76,300
Dec 7, 2023 8.50 8.83 8.44 8.81 8.81 89,800
Dec 6, 2023 8.66 8.88 8.52 8.52 8.52 90,100
Dec 5, 2023 8.74 8.80 8.61 8.64 8.64 112,600
Dec 4, 2023 8.92 9.10 8.83 8.86 8.86 160,300
Dec 1, 2023 8.83 9.25 8.81 8.97 8.97 189,200
Nov 30, 2023 8.91 8.98 8.67 8.91 8.91 85,500
Nov 29, 2023 8.86 9.13 8.86 8.98 8.98 82,600
Nov 28, 2023 8.80 9.11 8.69 8.86 8.86 226,500
Nov 27, 2023 9.07 9.20 8.83 8.83 8.83 143,400
Nov 24, 2023 8.93 9.33 8.93 9.22 9.22 51,600
Nov 22, 2023 8.77 9.08 8.69 8.93 8.93 104,200
Nov 21, 2023 9.24 9.27 8.99 9.01 9.01 58,100
Nov 20, 2023 8.98 9.44 8.98 9.30 9.30 108,000
Nov 17, 2023 8.81 9.00 8.77 8.96 8.96 73,200
Nov 16, 2023 8.82 8.98 8.65 8.84 8.84 116,400
Nov 15, 2023 8.40 8.96 8.40 8.89 8.89 169,300
Nov 14, 2023 8.63 8.78 8.53 8.59 8.59 203,300
Nov 13, 2023 8.66 8.73 8.53 8.61 8.61 152,100
Nov 10, 2023 8.68 8.78 8.56 8.75 8.75 112,300
Nov 9, 2023 8.50 8.62 8.42 8.54 8.54 615,400
Nov 8, 2023 8.56 8.75 8.44 8.51 8.51 79,300
Nov 7, 2023 8.91 8.91 8.69 8.69 8.69 60,800
Nov 6, 2023 8.87 9.07 8.73 8.83 8.83 164,400
Nov 3, 2023 8.56 8.85 8.41 8.85 8.85 140,600
Nov 2, 2023 9.28 9.69 8.33 8.36 8.36 266,300
Nov 1, 2023 9.75 9.75 9.27 9.43 9.43 107,700
Oct 31, 2023 9.40 9.75 9.20 9.67 9.67 63,300
Oct 30, 2023 9.70 9.71 9.27 9.42 9.42 70,700
Oct 27, 2023 9.72 9.79 9.57 9.67 9.67 68,200
Oct 26, 2023 9.75 9.82 9.62 9.72 9.72 82,700
Oct 25, 2023 10.12 10.22 9.67 9.80 9.80 79,700
Oct 24, 2023 10.12 10.28 9.96 10.26 10.26 72,500
Oct 23, 2023 10.05 10.31 9.87 10.18 10.18 83,300
Oct 20, 2023 10.13 10.13 9.82 9.95 9.95 67,400
Oct 19, 2023 10.29 10.50 10.06 10.15 10.15 79,400
Oct 18, 2023 10.18 10.30 10.17 10.25 10.25 35,300
Oct 17, 2023 9.92 10.42 9.92 10.29 10.29 65,100
Oct 16, 2023 10.40 10.40 9.99 10.17 10.17 137,800
Oct 13, 2023 10.42 10.45 9.85 10.12 10.12 87,600
Oct 12, 2023 10.46 10.50 10.23 10.42 10.42 40,700
Oct 11, 2023 10.45 10.49 10.32 10.45 10.45 45,600
Oct 10, 2023 10.25 10.50 10.22 10.44 10.44 65,700
Oct 9, 2023 10.33 10.33 10.08 10.19 10.19 44,400
Oct 6, 2023 9.84 10.45 9.77 10.38 10.38 51,200
Oct 5, 2023 10.07 10.16 9.67 9.84 9.84 65,800
Oct 4, 2023 9.81 10.21 9.81 10.15 10.15 43,500
Oct 3, 2023 9.61 9.98 9.61 9.81 9.81 71,000
Oct 2, 2023 9.77 10.09 9.77 10.02 10.02 49,000
Sep 29, 2023 9.95 9.96 9.71 9.83 9.83 31,600
Sep 28, 2023 9.69 10.03 9.60 9.83 9.83 69,300
Sep 27, 2023 9.58 9.90 9.58 9.66 9.66 70,600
Sep 26, 2023 9.57 9.67 9.47 9.54 9.54 51,900
Sep 25, 2023 9.38 9.71 9.24 9.64 9.64 55,800
Sep 22, 2023 9.20 9.56 9.06 9.39 9.39 46,900
Sep 21, 2023 9.15 9.33 9.03 9.20 9.20 61,300
Sep 20, 2023 9.60 9.62 9.30 9.36 9.36 25,800
Sep 19, 2023 9.50 9.63 9.33 9.60 9.60 35,000
Sep 18, 2023 9.30 9.51 9.30 9.49 9.49 48,900
Sep 15, 2023 9.75 9.75 9.22 9.32 9.32 90,300
Sep 14, 2023 9.76 9.97 9.63 9.74 9.74 30,000
Sep 13, 2023 9.79 9.89 9.61 9.71 9.71 50,100
Sep 12, 2023 9.64 9.89 9.64 9.71 9.71 33,900
Sep 11, 2023 9.91 9.91 9.58 9.72 9.72 51,900
Sep 8, 2023 10.00 10.02 9.69 9.81 9.81 51,900
Sep 7, 2023 9.89 10.04 9.53 9.92 9.92 78,400
Sep 6, 2023 9.97 10.10 9.71 10.00 10.00 54,500
Sep 5, 2023 9.99 10.22 9.71 10.03 10.03 89,600
Sep 1, 2023 10.50 10.50 9.91 9.99 9.99 88,200
Aug 31, 2023 10.05 10.47 9.96 10.41 10.41 72,100
Aug 30, 2023 9.69 10.07 9.69 10.06 10.06 116,200
Aug 29, 2023 9.69 9.81 9.60 9.71 9.71 93,000
Aug 28, 2023 9.75 9.99 9.59 9.72 9.72 133,300
Aug 25, 2023 9.68 9.76 9.55 9.72 9.72 35,700
Aug 24, 2023 10.00 10.00 9.55 9.61 9.61 55,900
Aug 23, 2023 9.81 10.10 9.70 9.98 9.98 102,300
Aug 22, 2023 9.99 9.99 9.70 9.88 9.88 58,000
Aug 21, 2023 9.59 10.00 9.59 10.00 10.00 53,600
Aug 18, 2023 9.38 9.65 9.22 9.64 9.64 69,700
Aug 17, 2023 9.37 9.44 9.29 9.38 9.38 45,900
Aug 16, 2023 9.70 9.70 9.35 9.39 9.39 48,000
Aug 15, 2023 9.99 10.00 9.45 9.70 9.70 75,600
Aug 14, 2023 9.77 10.01 9.63 9.90 9.90 133,000
Aug 11, 2023 10.00 10.18 9.71 9.80 9.80 68,400
Aug 10, 2023 9.92 10.32 9.92 10.10 10.10 104,900
Aug 9, 2023 9.92 10.03 9.82 9.92 9.92 66,800
Aug 8, 2023 9.90 9.97 9.66 9.93 9.93 91,200
Aug 7, 2023 10.18 10.31 10.03 10.10 10.10 102,500
Aug 4, 2023 9.96 10.10 9.69 10.09 10.09 112,100
Aug 3, 2023 9.59 10.43 9.31 9.92 9.92 281,500
Aug 2, 2023 9.47 9.47 8.85 9.23 9.23 175,200
Aug 1, 2023 9.59 9.60 9.40 9.52 9.52 50,000
Jul 31, 2023 9.30 9.61 9.16 9.61 9.61 118,900
Jul 28, 2023 8.99 9.32 8.98 9.21 9.21 76,100
Jul 27, 2023 9.04 9.24 8.92 9.05 9.05 163,800
Jul 26, 2023 9.45 9.47 9.06 9.16 9.16 68,100
Jul 25, 2023 9.44 9.56 9.38 9.50 9.50 44,000
Jul 24, 2023 9.89 9.94 9.36 9.42 9.42 96,700
Jul 21, 2023 9.92 10.08 9.89 9.95 9.95 65,400
Jul 20, 2023 9.95 10.02 9.82 9.91 9.91 88,100
Jul 19, 2023 10.03 10.10 9.84 9.95 9.95 75,100
Jul 18, 2023 10.02 10.08 9.93 10.03 10.03 73,200
Jul 17, 2023 9.38 10.14 9.32 10.08 10.08 128,400
Jul 14, 2023 9.60 9.60 9.21 9.39 9.39 66,500
Jul 13, 2023 9.50 9.76 9.45 9.55 9.55 53,900
Jul 12, 2023 9.62 9.64 9.35 9.40 9.40 34,700
Jul 11, 2023 9.52 9.60 9.30 9.47 9.47 64,100
Jul 10, 2023 9.25 9.64 9.09 9.46 9.46 91,600
Jul 7, 2023 9.22 9.53 9.12 9.26 9.26 56,500
Jul 6, 2023 9.08 9.24 8.95 9.14 9.14 62,500
Jul 5, 2023 9.13 9.42 8.96 9.11 9.11 148,800
Jul 3, 2023 9.31 9.58 9.10 9.37 9.37 65,800
Jun 30, 2023 8.66 9.99 8.65 9.21 9.21 579,600
Jun 29, 2023 8.40 8.61 8.21 8.47 8.47 39,600
Jun 28, 2023 8.32 8.47 8.07 8.38 8.38 50,700
Jun 27, 2023 8.23 8.51 8.11 8.46 8.46 48,000
Jun 26, 2023 8.12 8.37 8.02 8.20 8.20 29,600
Jun 23, 2023 8.40 8.50 8.05 8.19 8.19 68,600
Jun 22, 2023 8.41 8.61 8.39 8.53 8.53 39,100
Jun 21, 2023 8.39 8.60 8.30 8.45 8.45 51,800
Jun 20, 2023 8.53 8.70 8.43 8.44 8.44 92,700
Jun 16, 2023 8.86 8.90 8.53 8.72 8.72 112,500
Jun 15, 2023 9.01 9.08 8.83 8.83 8.83 67,600
Jun 14, 2023 9.00 9.10 8.89 9.04 9.04 70,900
Jun 13, 2023 8.99 9.05 8.85 8.95 8.95 65,300
Jun 12, 2023 9.00 9.04 8.79 9.01 9.01 72,500
Jun 9, 2023 8.96 9.11 8.89 8.90 8.90 100,100
Jun 8, 2023 8.39 9.09 8.39 8.96 8.96 127,100
Jun 7, 2023 8.50 8.80 8.43 8.45 8.45 72,900
Jun 6, 2023 8.50 8.58 8.37 8.46 8.46 63,800
Jun 5, 2023 8.55 8.63 8.50 8.52 8.52 81,600
Jun 2, 2023 8.67 8.76 8.51 8.55 8.55 92,200
Jun 1, 2023 8.58 8.88 8.52 8.69 8.69 123,800
May 31, 2023 8.66 8.78 8.57 8.58 8.58 111,200
May 30, 2023 8.20 8.90 8.13 8.72 8.72 181,900
May 26, 2023 7.74 8.16 7.72 8.13 8.13 137,200
May 25, 2023 7.65 7.80 7.54 7.69 7.69 135,500
May 24, 2023 7.51 7.53 7.28 7.51 7.51 78,000
May 23, 2023 7.70 7.75 7.35 7.54 7.54 59,700
May 22, 2023 7.76 7.80 7.68 7.75 7.75 71,100
May 19, 2023 7.87 7.99 7.62 7.73 7.73 102,700
May 18, 2023 7.86 7.98 7.68 7.82 7.82 145,700
May 17, 2023 7.44 7.84 7.38 7.74 7.74 110,300
May 16, 2023 7.28 7.65 7.23 7.44 7.44 81,900
May 15, 2023 7.10 7.39 7.01 7.34 7.34 88,700
May 12, 2023 7.16 7.24 7.04 7.12 7.12 33,600
May 11, 2023 6.99 7.16 6.98 7.07 7.07 15,300
May 10, 2023 7.29 7.30 6.97 6.97 6.97 104,400
May 9, 2023 7.17 7.34 7.11 7.30 7.30 39,100
May 8, 2023 7.45 7.45 7.09 7.28 7.28 56,200
May 5, 2023 7.09 7.42 7.09 7.42 7.42 100,400
May 4, 2023 6.23 7.30 6.23 7.09 7.09 148,700
May 3, 2023 6.62 6.70 6.50 6.60 6.60 134,000
May 2, 2023 6.35 6.60 6.32 6.59 6.59 50,500
May 1, 2023 6.21 6.39 6.21 6.35 6.35 41,500
Apr 28, 2023 6.34 6.37 6.22 6.22 6.22 29,100
Apr 27, 2023 6.50 6.55 6.24 6.36 6.36 38,600
Apr 26, 2023 6.24 6.51 6.20 6.37 6.37 86,400
Apr 25, 2023 6.25 6.40 6.20 6.23 6.23 29,600
Apr 24, 2023 6.29 6.37 6.23 6.31 6.31 52,700
Apr 21, 2023 6.30 6.34 6.25 6.31 6.31 39,300
Apr 20, 2023 6.28 6.37 6.26 6.29 6.29 34,800

Related Tickers

LASR nLIGHT, Inc.
10.87
+1.68%
 
RNECF Renesas Electronics Corporation
15.18
-6.30%
 
PXLW Pixelworks, Inc.
1.6800
-1.75%
 
AOSL Alpha and Omega Semiconductor Limited
19.55
-2.35%
 
POWI Power Integrations, Inc.
62.89
-1.67%
 
POET POET Technologies Inc.
1.0500
+1.94%
 
VLN Valens Semiconductor Ltd.
2.3500
-0.42%
 
MXL MaxLinear, Inc.
19.65
-3.06%
 
DIOD Diodes Incorporated
66.89
-1.25%
 
GSIT GSI Technology, Inc.
3.4200
-3.93%