Stockscreener 앱 받기
6.99
6.55%
0.43
시간 외 거래:
7.08
0.09
+1.29%
Everspin Technologies Inc 주식 (MRAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $7.02 | $6.47 | $0.55 | 224,606.0 | +6.55% |
| 2025-07-01 | $6.66 | $6.29 | $0.37 | 198,855.0 | +4.29% |
| 2025-06-30 | $6.30 | $6.00 | $0.30 | 184,089.0 | +0.80% |
| 2025-06-27 | $6.42 | $6.03 | $0.39 | 2,340,568.0 | -1.42% |
| 2025-06-26 | $6.55 | $6.30 | $0.25 | 173,126.0 | +0.48% |
| 2025-06-25 | $6.32 | $6.09 | $0.23 | 76,940.0 | +1.61% |
| 2025-06-24 | $6.20 | $6.08 | $0.12 | 80,504.0 | +2.31% |
| 2025-06-23 | $6.13 | $5.95 | $0.18 | 72,805.0 | +0.66% |
| 2025-06-20 | $6.16 | $6.01 | $0.1499 | 126,424.0 | -0.82% |
| 2025-06-18 | $6.10 | $5.96 | $0.14 | 72,504.0 | +1.51% |
| 2025-06-17 | $6.02 | $5.84 | $0.18 | 91,815.0 | +0.84% |
| 2025-06-16 | $6.08 | $5.70 | $0.38 | 100,668.0 | +3.85% |
| 2025-06-13 | $6.17 | $5.71 | $0.4628 | 61,402.0 | -6.39% |
| 2025-06-12 | $6.13 | $5.94 | $0.19 | 85,044.0 | +0.99% |
| 2025-06-11 | $6.16 | $5.90 | $0.26 | 123,797.0 | -0.82% |
| 2025-06-10 | $6.17 | $5.98 | $0.19 | 85,225.0 | -1.30% |
| 2025-06-09 | $6.17 | $5.92 | $0.2499 | 102,542.0 | +4.05% |
| 2025-06-06 | $5.94 | $5.81 | $0.13 | 80,119.0 | +2.95% |
| 2025-06-05 | $5.82 | $5.64 | $0.18 | 88,430.0 | +0.00% |
| 2025-06-04 | $5.87 | $5.66 | $0.205 | 65,115.0 | +0.00% |
| 2025-06-03 | $5.78 | $5.59 | $0.19 | 70,346.0 | +3.23% |
Everspin Technologies Inc 주식 (MRAM) 연도별 가격 이력
이 심층 분석에서는 Everspin Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MRAM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Everspin Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Everspin Technologies Inc 주식 (MRAM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $7.02 | $6.29 | $0.73 | 648,067.0 | +11.13% |
| 2025-06 | $6.55 | $5.51 | $1.04 | 4,165,759.0 | +12.12% |
| 2025-05 | $6.29 | $5.34 | $0.95 | 1,787,128.0 | +5.85% |
| 2025-04 | $5.57 | $4.33 | $1.24 | 2,095,400.0 | +3.92% |
| 2025-03 | $5.77 | $5.02 | $0.75 | 2,060,957.0 | -9.57% |
| 2025-02 | $6.25 | $5.52 | $0.73 | 1,945,789.0 | -7.84% |
| 2025-01 | $6.86 | $6.03 | $0.83 | 1,832,180.0 | -4.23% |
Everspin Technologies Inc 주식 (MRAM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.68 | $6.04 | $0.6398 | 2,782,116.0 | +5.54% |
| 2024-11 | $6.43 | $5.75 | $0.6785 | 2,274,048.0 | -0.65% |
| 2024-10 | $7.00 | $5.54 | $1.46 | 2,051,585.0 | +4.75% |
| 2024-09 | $6.08 | $5.11 | $0.9677 | 1,942,696.0 | +5.92% |
| 2024-08 | $6.21 | $4.89 | $1.33 | 2,372,848.0 | -10.31% |
| 2024-07 | $6.83 | $5.92 | $0.91 | 2,588,567.0 | +3.67% |
| 2024-06 | $6.43 | $5.54 | $0.89 | 4,881,216.0 | +0.50% |
| 2024-05 | $7.63 | $5.79 | $1.84 | 3,203,474.0 | -19.68% |
| 2024-04 | $8.17 | $7.21 | $0.96 | 1,709,339.0 | -6.31% |
| 2024-03 | $8.66 | $7.75 | $0.91 | 2,467,635.0 | -2.22% |
| 2024-02 | $9.39 | $7.77 | $1.62 | 2,039,257.0 | -5.15% |
| 2024-01 | $9.23 | $8.43 | $0.80 | 1,604,374.0 | -5.53% |
Everspin Technologies Inc 주식 (MRAM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.43 | $8.40 | $1.03 | 3,052,015.0 | +1.46% |
| 2023-11 | $9.75 | $8.33 | $1.42 | 3,121,579.0 | -7.86% |
| 2023-10 | $10.50 | $9.20 | $1.30 | 1,469,869.0 | -1.63% |
| 2023-09 | $10.50 | $9.03 | $1.47 | 1,115,645.0 | -5.57% |
| 2023-08 | $10.47 | $8.85 | $1.62 | 2,142,405.0 | +8.32% |
| 2023-07 | $10.14 | $8.92 | $1.22 | 1,641,115.0 | +4.34% |
| 2023-06 | $9.99 | $8.02 | $1.97 | 2,022,406.0 | +7.34% |
| 2023-05 | $8.90 | $6.21 | $2.69 | 1,989,914.0 | +37.94% |
| 2023-04 | $6.85 | $6.20 | $0.65 | 720,611.0 | -8.66% |
| 2023-03 | $7.25 | $5.90 | $1.35 | 1,304,447.0 | -1.30% |
| 2023-02 | $7.77 | $6.65 | $1.12 | 1,210,795.0 | +0.00% |
| 2023-01 | $7.09 | $5.38 | $1.71 | 1,431,974.0 | +24.10% |
4.25%
1.87%
자본화:
|
볼륨(24시간):