Home

Everspin Technologies, Inc. - Common Stock (MRAM)

6.1200
-0.0700 (-1.13%)

Everspin Technologies Inc is a leading developer and manufacturer of magnetic memory solutions, specializing in its proprietary MRAM (Magnetoresistive Random Access Memory) technology

The company focuses on delivering high-performance memory products that offer advantages in speed, endurance, and energy efficiency for various applications in industrial, automotive, and enterprise markets. Everspin's innovative solutions are designed to meet the growing demands for data storage and processing in an increasingly connected world, enabling advancements in areas such as Internet of Things (IoT), artificial intelligence, and data centers.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/20256.196.306.126.1260,3296.12
1/30/20256.276.296.156.1944,7086.19
1/29/20256.226.246.116.2254,5636.22
1/28/20256.256.266.126.1781,8716.17
1/27/20256.436.436.156.20173,0556.20
1/24/20256.686.716.476.4976,4576.49
1/23/20256.756.756.556.6896,0946.68
1/22/20256.496.866.416.82197,9276.82
1/21/20256.426.506.306.4493,3666.44
1/17/20256.366.406.306.3260,0586.32
1/16/20256.566.566.306.3068,7586.30
1/15/20256.366.636.286.5294,8816.52
1/14/20256.206.486.186.2692,6566.26
1/13/20256.106.146.036.13141,2186.13
1/10/20256.386.396.176.1998,7606.19
1/08/20256.506.506.326.3860,0686.38
1/07/20256.546.756.476.5092,1406.50
1/06/20256.536.716.536.59122,4386.59
1/03/20256.296.516.296.47106,3516.47
1/02/20256.436.546.346.4148,2036.41
12/31/20246.480.006.486.3906.39
12/30/20246.576.576.336.4887,3956.48
12/27/20246.496.636.416.57102,8006.57
12/26/20246.366.576.326.55108,9086.55
12/24/20246.346.376.266.3627,8426.36
12/23/20246.266.376.226.32103,5946.32
12/20/20246.286.336.086.23403,1056.23
12/19/20246.386.446.276.36241,9216.36
12/18/20246.236.686.196.37246,3656.37
12/17/20246.436.546.216.23109,1516.23
12/16/20246.656.656.306.46155,9166.46
12/13/20246.486.676.376.65104,0696.65
12/12/20246.516.516.306.45127,1566.45
12/11/20246.556.646.436.55151,3986.55
12/10/20246.516.646.286.47166,8066.47
12/09/20246.156.446.106.39218,7786.39
12/06/20246.146.226.076.1082,1796.10
12/05/20246.116.206.056.09131,9206.09
12/04/20246.176.206.046.1379,3366.13
12/03/20246.296.296.146.1754,3356.17
12/02/20246.156.316.096.2782,5076.27
11/29/20246.086.176.076.1440,9766.14
11/27/20246.146.256.006.1068,6136.10
11/26/20246.166.166.036.1160,7836.11
11/25/20246.366.436.146.1492,0856.14
11/22/20246.086.366.076.3691,9436.36
11/21/20246.096.175.986.08129,5526.08
11/20/20245.956.085.956.04136,9536.04
11/19/20245.886.015.845.9494,5915.94
11/18/20245.905.935.845.9081,0495.90
11/15/20245.875.905.835.87107,0585.87
11/14/20245.875.965.785.8761,2865.87
11/13/20245.975.975.835.8772,6455.87
11/12/20246.036.165.875.97112,7225.97
11/11/20246.236.235.886.01168,6176.01
11/08/20246.076.205.876.20197,2866.20
11/07/20246.216.256.086.11114,9166.11
11/06/20246.006.325.896.21347,0206.21
11/05/20245.835.925.815.84114,5375.84
11/04/20245.855.945.755.8195,1355.81
11/01/20246.186.195.875.87151,5345.87