MRAM - EVERSPIN TECHNOLOGIES INC
IEX Last Trade
6.53
0.100 1.531%
Share volume: 2,167
Last Updated: Thu 26 Dec 2024 08:25:02 PM CET
Semiconductor and Related Device Manufacturing :
1.29%
PREVIOUS CLOSE
CHG
CHG%
$6.43
0.10
1.56%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $6.34 | $6.34 | $6.37 | $6.37 | $6.26 | $6.26 | $6.36 | $6.36 | 27,842 | $27,842.00 |
| 12/23/2024 | $6.26 | $6.26 | $6.37 | $6.37 | $6.22 | $6.22 | $6.32 | $6.32 | 103,594 | $103,594.00 |
| 12/20/2024 | $6.28 | $6.28 | $6.33 | $6.33 | $6.08 | $6.08 | $6.23 | $6.23 | 403,105 | $403,105.00 |
| 12/19/2024 | $6.38 | $6.38 | $6.44 | $6.44 | $6.27 | $6.27 | $6.36 | $6.36 | 266,815 | $266,815.00 |
| 12/18/2024 | $6.23 | $6.23 | $6.68 | $6.68 | $6.19 | $6.19 | $6.37 | $6.37 | 246,365 | $246,365.00 |
| 12/17/2024 | $6.43 | $6.43 | $6.54 | $6.54 | $6.21 | $6.21 | $6.23 | $6.23 | 109,151 | $109,151.00 |
| 12/16/2024 | $6.65 | $6.65 | $6.65 | $6.65 | $6.30 | $6.30 | $6.46 | $6.46 | 155,956 | $155,956.00 |
| 12/13/2024 | $6.48 | $6.48 | $6.67 | $6.67 | $6.37 | $6.37 | $6.65 | $6.65 | 104,069 | $104,069.00 |