Everspin Technologies, Inc. MRAM
NASDAQ · United States · Electronic Technology
$18.38-0.06 (-0.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.39 | -0.27% | $18.58 | $18.79 | $17.97 | 304.96K |
| 2026-09-30 | $18.44 | -1.02% | $18.73 | $18.80 | $18.20 | 699.90K |
| 2026-09-29 | $18.63 | +2.76% | $18.50 | $19.30 | $18.28 | 879.80K |
| 2026-09-28 | $18.13 | -1.84% | $18.15 | $18.53 | $17.83 | 809.80K |
| 2026-09-25 | $18.47 | +3.30% | $18.12 | $18.93 | $17.56 | 990.40K |
| 2026-09-24 | $17.88 | +4.62% | $16.50 | $17.97 | $16.37 | 880.30K |
| 2026-09-23 | $17.09 | -3.34% | $17.38 | $17.59 | $16.82 | 769.80K |
| 2026-09-22 | $17.68 | +2.97% | $16.76 | $17.72 | $16.70 | 1.27M |
| 2026-09-21 | $17.17 | +12.37% | $15.94 | $17.38 | $15.64 | 1.31M |
| 2026-09-18 | $15.28 | +3.17% | $14.99 | $15.36 | $14.90 | 1.53M |
| 2026-09-17 | $14.81 | +3.06% | $15.12 | $15.27 | $14.80 | 630.60K |
| 2026-09-16 | $14.37 | -0.96% | $14.74 | $14.80 | $13.98 | 769.20K |
| 2026-09-15 | $14.51 | -1.49% | $14.96 | $15.10 | $14.18 | 717.60K |
| 2026-09-14 | $14.73 | -9.19% | $15.24 | $15.31 | $14.66 | 1.08M |
| 2026-09-11 | $16.22 | +1.82% | $16.20 | $16.55 | $16.04 | 666.60K |
| 2026-09-10 | $15.93 | -4.72% | $16.14 | $16.69 | $15.90 | 615.00K |
| 2026-09-09 | $16.72 | +0.42% | $16.52 | $17.45 | $16.50 | 871.80K |
| 2026-09-08 | $16.65 | +1.71% | $17.00 | $17.35 | $16.59 | 872.70K |
| 2026-09-04 | $16.37 | +3.28% | $16.15 | $16.45 | $15.93 | 727.70K |
| 2026-09-03 | $15.85 | -0.31% | $15.88 | $16.16 | $15.42 | 572.40K |
| 2026-09-02 | $15.90 | +0.25% | $15.85 | $16.11 | $15.55 | 595.30K |
| 2026-09-01 | $15.86 | -2.40% | $15.62 | $16.08 | $15.30 | 1.04M |
| 2026-08-31 | $16.25 | -1.81% | $16.36 | $16.90 | $15.98 | 580.60K |
| 2026-08-28 | $16.55 | -5.21% | $17.29 | $17.29 | $16.30 | 853.30K |
| 2026-08-27 | $17.46 | -0.85% | $18.50 | $18.50 | $17.16 | 719.30K |
| 2026-08-26 | $17.61 | -0.11% | $17.32 | $18.01 | $16.92 | 978.30K |
| 2026-08-25 | $17.63 | +9.23% | $17.00 | $18.88 | $16.81 | 1.92M |
| 2026-08-24 | $16.14 | -5.67% | $16.50 | $16.57 | $15.90 | 1.02M |
| 2026-08-21 | $17.11 | +0.82% | $17.28 | $17.38 | $16.40 | 891.60K |
| 2026-08-20 | $16.97 | -2.69% | $17.10 | $17.75 | $16.66 | 1.11M |
| 2026-08-19 | $17.44 | -5.47% | $18.91 | $18.91 | $16.84 | 1.54M |
| 2026-08-18 | $18.45 | -7.05% | $18.51 | $19.49 | $17.44 | 1.99M |
| 2026-08-17 | $19.85 | +5.14% | $19.84 | $20.15 | $18.96 | 1.98M |
| 2026-08-14 | $18.88 | +12.18% | $17.05 | $18.91 | $17.04 | 1.57M |
| 2026-08-13 | $16.83 | -1.35% | $16.83 | $17.53 | $16.57 | 1.03M |
| 2026-08-12 | $17.06 | +3.77% | $17.14 | $17.89 | $17.00 | 1.22M |
| 2026-08-11 | $16.44 | +3.20% | $16.34 | $16.54 | $15.81 | 561.30K |
| 2026-08-10 | $15.93 | -4.27% | $16.90 | $17.11 | $15.77 | 1.01M |
| 2026-08-07 | $16.64 | +6.33% | $16.41 | $16.87 | $15.55 | 1.60M |
| 2026-08-06 | $15.65 | -3.04% | $15.58 | $16.61 | $15.05 | 1.83M |
| 2026-08-05 | $16.14 | -7.35% | $16.96 | $17.44 | $15.99 | 2.73M |
| 2026-08-04 | $17.42 | +12.75% | $18.15 | $18.30 | $16.70 | 2.37M |
| 2026-08-03 | $15.45 | +6.33% | $14.25 | $15.61 | $14.00 | 927.40K |
| 2026-07-31 | $14.53 | +0.48% | $15.16 | $15.66 | $14.15 | 991.00K |
| 2026-07-30 | $14.46 | +11.83% | $13.60 | $14.51 | $13.60 | 952.60K |
| 2026-07-29 | $12.93 | -7.44% | $13.95 | $14.19 | $12.87 | 1.03M |
| 2026-07-28 | $13.97 | -6.56% | $14.40 | $14.40 | $13.26 | 1.03M |
| 2026-07-27 | $14.95 | -0.93% | $15.47 | $15.78 | $14.48 | 754.30K |
| 2026-07-24 | $15.09 | -9.10% | $16.20 | $16.34 | $14.85 | 1.13M |
| 2026-07-23 | $16.60 | +3.36% | $15.34 | $17.06 | $15.34 | 1.21M |
| 2026-07-22 | $16.06 | +0.19% | $15.50 | $16.82 | $15.30 | 1.59M |
| 2026-07-21 | $16.03 | +11.09% | $15.44 | $16.19 | $15.05 | 1.04M |
| 2026-07-20 | $14.43 | -0.82% | $15.00 | $15.11 | $14.32 | 905.80K |
| 2026-07-17 | $14.55 | -0.85% | $13.97 | $14.88 | $13.48 | 1.21M |
| 2026-07-16 | $14.68 | -10.52% | $15.73 | $15.95 | $14.44 | 1.96M |
| 2026-07-15 | $16.40 | -6.23% | $17.75 | $17.89 | $15.94 | 962.90K |
| 2026-07-14 | $17.49 | +3.31% | $17.93 | $18.02 | $17.10 | 682.90K |
| 2026-07-13 | $16.93 | -8.09% | $17.66 | $17.72 | $16.75 | 855.40K |
| 2026-07-10 | $18.42 | +1.54% | $17.87 | $18.76 | $17.62 | 900.50K |
| 2026-07-09 | $18.14 | +4.31% | $18.08 | $18.80 | $17.75 | 1.30M |
| 2026-07-08 | $17.39 | -1.64% | $17.47 | $18.17 | $16.53 | 1.27M |
| 2026-07-07 | $17.68 | -9.89% | $18.75 | $18.93 | $17.28 | 1.64M |
| 2026-07-06 | $19.62 | +2.51% | $19.65 | $21.08 | $19.50 | 935.30K |
| 2026-07-02 | $19.14 | -14.32% | $22.27 | $22.44 | $18.72 | 2.22M |
| 2026-07-01 | $22.34 | -7.61% | $22.75 | $23.44 | $22.08 | 1.26M |
| 2026-06-30 | $24.18 | +7.32% | $22.27 | $24.41 | $22.19 | 1.47M |
| 2026-06-29 | $22.53 | +3.59% | $21.17 | $22.71 | $20.24 | 1.47M |
| 2026-06-26 | $21.75 | -0.41% | $20.93 | $22.16 | $20.80 | 4.07M |
| 2026-06-25 | $21.84 | +2.06% | $22.80 | $22.99 | $20.35 | 1.55M |
| 2026-06-24 | $21.40 | -5.10% | $22.71 | $22.78 | $20.70 | 1.63M |
| 2026-06-23 | $22.55 | -11.67% | $23.34 | $24.78 | $22.40 | 2.07M |
| 2026-06-22 | $25.53 | -5.83% | $28.29 | $28.85 | $24.47 | 2.86M |
| 2026-06-18 | $27.11 | +5.57% | $27.08 | $27.85 | $25.97 | 3.83M |
| 2026-06-17 | $25.68 | -1.83% | $27.51 | $27.51 | $25.01 | 1.70M |
| 2026-06-16 | $26.16 | -6.07% | $28.42 | $28.76 | $26.11 | 2.36M |
| 2026-06-15 | $27.85 | +14.09% | $26.82 | $28.94 | $26.01 | 3.53M |
| 2026-06-12 | $24.41 | +0.87% | $24.55 | $25.45 | $23.30 | 1.44M |
| 2026-06-11 | $24.20 | +5.86% | $23.57 | $24.23 | $22.39 | 1.23M |
| 2026-06-10 | $22.86 | -1.80% | $22.38 | $24.84 | $22.37 | 1.19M |
| 2026-06-09 | $23.28 | -4.20% | $25.26 | $25.97 | $21.25 | 2.34M |
| 2026-06-08 | $24.30 | +2.70% | $25.05 | $25.10 | $23.80 | 1.43M |
| 2026-06-05 | $23.66 | -16.75% | $27.00 | $27.21 | $23.62 | 2.60M |
| 2026-06-04 | $28.42 | -0.53% | $27.18 | $29.48 | $26.57 | 1.53M |
| 2026-06-03 | $28.57 | -5.11% | $30.00 | $31.31 | $27.75 | 2.94M |
| 2026-06-02 | $30.11 | 0.00% | $29.09 | $33.21 | $29.09 | 3.80M |
| 2026-06-01 | $30.11 | +14.14% | $26.13 | $31.80 | $25.54 | 4.78M |
| 2026-05-29 | $26.38 | -15.61% | $31.35 | $31.73 | $26.03 | 5.72M |
| 2026-05-28 | $31.26 | +4.30% | $30.03 | $32.30 | $28.30 | 3.90M |
| 2026-05-27 | $29.97 | -8.35% | $31.89 | $34.36 | $28.85 | 5.71M |
| 2026-05-26 | $32.70 | -2.91% | $34.40 | $34.69 | $29.61 | 7.53M |