Italia markets close in 20 minutes

Everspin Technologies, Inc. (MRAM)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,30-0,09 (-1,41%)
In data: 11:10AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20246,386,396,206,306,30114.155
03 mag 2024------
02 mag 20246,516,976,116,516,51430.300
01 mag 20247,497,637,437,497,49104.100
30 apr 20247,477,577,377,427,42108.700
29 apr 20247,617,617,397,487,4896.200
26 apr 20247,587,737,537,587,5871.300
25 apr 20247,587,587,387,487,4854.300
24 apr 20247,407,517,407,467,4629.900
23 apr 20247,277,487,277,377,3748.500
22 apr 20247,277,427,217,287,2871.300
19 apr 20247,437,467,217,277,2767.800
18 apr 20247,457,537,417,497,4958.500
17 apr 20247,647,647,417,457,4547.200
16 apr 20247,577,757,517,597,5957.000
15 apr 20247,647,687,507,577,5789.100
12 apr 20247,697,727,517,717,7186.400
11 apr 20247,777,797,667,747,7463.100
10 apr 20247,818,067,647,797,79185.100
09 apr 20247,758,057,687,937,93101.600
08 apr 20247,737,817,647,687,6871.500
05 apr 20247,757,827,707,717,7154.800
04 apr 20248,018,097,757,777,7764.600
03 apr 20247,808,047,787,907,9070.900
02 apr 20247,848,007,807,827,8294.600
01 apr 20247,938,177,887,997,99121.400
28 mar 20248,048,097,877,927,9263.600
27 mar 20247,978,037,858,008,0060.300
26 mar 20248,028,147,957,967,9687.100
25 mar 20248,258,257,758,048,04163.800
22 mar 20248,368,378,268,328,3245.600
21 mar 20248,308,478,278,368,3695.500
20 mar 20247,888,297,868,248,24120.400
19 mar 20248,058,217,957,977,9789.600
18 mar 20248,138,268,068,078,07100.500
15 mar 20247,988,257,928,098,09177.500
14 mar 20248,298,398,058,148,14131.800
13 mar 20248,168,668,158,328,32188.500
12 mar 20248,338,338,158,258,2578.600
11 mar 20248,148,348,098,278,2798.400
08 mar 20248,318,477,978,108,10113.900
07 mar 20248,348,508,198,308,3094.000
06 mar 20248,228,577,938,228,22173.200
05 mar 20248,468,467,988,088,08138.400
04 mar 20248,178,538,108,478,47201.700
01 mar 20248,028,397,968,008,00247.100
29 feb 20249,009,007,778,108,10512.900
28 feb 20249,199,399,069,149,14163.700
27 feb 20248,899,198,859,129,12104.600
26 feb 20248,689,068,688,858,85110.600
23 feb 20248,598,798,448,768,76105.700
22 feb 20248,658,748,558,558,5590.700
21 feb 20248,678,678,498,598,5942.000
20 feb 20248,668,858,608,678,6756.300
16 feb 20248,548,898,508,748,74101.600
15 feb 20248,838,858,568,738,7340.400
14 feb 20248,658,798,618,778,7770.400
13 feb 20248,808,998,598,598,5958.100
12 feb 20249,059,208,968,968,96113.000
09 feb 20248,839,048,798,998,9974.600
08 feb 20248,608,888,608,808,8061.200
07 feb 20248,738,738,578,588,5862.200
06 feb 20248,808,808,518,668,6659.700
05 feb 20248,558,788,488,738,7378.200
02 feb 20248,668,668,488,588,5849.600
01 feb 20248,568,678,458,668,6684.300
31 gen 20248,598,688,508,548,5465.900
30 gen 20248,608,678,508,658,6573.400
29 gen 20248,518,638,488,628,6269.600
26 gen 20248,608,708,508,538,5360.000
25 gen 20248,818,838,588,648,6454.700
24 gen 20248,808,848,698,748,7459.700
23 gen 20248,908,988,778,798,7975.000
22 gen 20248,828,988,708,838,8389.100
19 gen 20248,668,768,518,738,7348.900
18 gen 20248,568,608,508,578,5759.100
17 gen 20248,478,528,438,488,4848.200
16 gen 20248,498,618,448,478,4752.300
12 gen 20248,678,678,528,548,5445.400
11 gen 20248,588,698,458,608,6042.400
10 gen 20248,788,788,558,628,6255.100
09 gen 20248,928,938,718,788,7880.700
08 gen 20249,139,238,848,928,9296.100
05 gen 20248,849,128,819,119,11249.200
04 gen 20248,548,898,548,868,8694.500
03 gen 20248,558,698,518,578,57111.000
02 gen 20249,009,028,678,748,7474.800
29 dic 20239,199,268,999,049,0470.000
28 dic 20239,309,409,209,239,2359.300
27 dic 20239,359,399,259,369,3676.700
26 dic 20239,159,439,139,389,3860.200
22 dic 20239,249,409,109,119,11105.700
21 dic 20238,889,208,849,209,2090.300
20 dic 20238,588,998,588,788,78121.100
19 dic 20238,488,798,488,638,63288.800
18 dic 20238,578,748,508,558,55279.200
15 dic 20238,408,588,408,408,40346.400
14 dic 20238,458,718,408,408,40354.700
13 dic 20238,818,938,408,408,40296.800
12 dic 20238,838,858,708,848,8482.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...