MRAM Quote, Trading Chart, Everspin Technologies Inc.

home / stock / mram / mram quote

Stock Information
Company Name: Everspin Technologies Inc.
Stock Symbol: MRAM
Market: NASDAQ
Website: everspin.com
Menu
MRAM MRAM Quote MRAM Short MRAM News MRAM Articles MRAM Message Board
Get MRAM Alerts

News, Short Squeeze, Breakout and More Instantly...
MRAM Quote
Last:$6.1
Change Percent:3.44%
Open:$6.46
Previous Close:$6.1
High:$6.505
Low:$6.08
Volume:217,963
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MRAM Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$6.46
Close:$6.1
High:$6.505
Low:$6.08
Volume:217,963
Date:2024-07-18
Open:$6.62
Close:$6.69
High:$6.83
Low:$6.61
Volume:153,383
Date:2024-07-17
Open:$6.74
Close:$6.58
High:$6.77
Low:$6.51
Volume:75,105
Date:2024-07-16
Open:$6.62
Close:$6.735
High:$6.79
Low:$6.575
Volume:105,269
Date:2024-07-15
Open:$6.57
Close:$6.52
High:$6.6399
Low:$6.51
Volume:79,424
Date:2024-07-12
Open:$6.34
Close:$6.51
High:$6.629
Low:$6.3101
Volume:101,819
Date:2024-07-11
Open:$6.47
Close:$6.28
High:$6.53
Low:$6.27
Volume:163,232
Date:2024-07-10
Open:$6.2
Close:$6.35
High:$6.35
Low:$6.2
Volume:57,480
Date:2024-07-09
Open:$6.27
Close:$6.16
High:$6.309
Low:$6.1205
Volume:80,643
Date:2024-07-08
Open:$6
Close:$6.27
High:$6.28
Low:$6
Volume:123,482
Date:2024-07-05
Open:$6.41
Close:$6.04
High:$6.41
Low:$6.02
Volume:191,146
Date:2024-07-04
Open:$6.28
Close:$6.43
High:$6.46
Low:$6.252
Volume:85,378
Date:2024-07-03
Open:$6.28
Close:$6.43
High:$6.46
Low:$6.252
Volume:85,378
Date:2024-07-02
Open:$6.01
Close:$6.33
High:$6.36
Low:$6.01
Volume:155,107
Date:2024-07-01
Open:$6.01
Close:$6.18
High:$6.19
Low:$5.92
Volume:165,237
Date:2024-06-28
Open:$5.9594
Close:$5.99
High:$6.14
Low:$5.94
Volume:2,443,372
Date:2024-06-27
Open:$5.77
Close:$5.92
High:$6.015
Low:$5.73
Volume:167,415
Date:2024-06-26
Open:$5.82
Close:$5.78
High:$5.85
Low:$5.64
Volume:211,547
Date:2024-06-25
Open:$5.87
Close:$5.87
High:$5.93
Low:$5.77
Volume:152,916
Date:2024-06-24
Open:$6
Close:$5.9
High:$6.03
Low:$5.81
Volume:131,867