Stockscreener 앱 받기
5.73
0.87%
-0.05
시간 외 거래:
5.71
-0.02
-0.35%
Everspin Technologies Inc 주식 (MRAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $5.82 | $5.65 | $0.17 | 57,483.0 | -0.87% |
| 2025-05-02 | $6.00 | $5.75 | $0.25 | 56,923.0 | -2.36% |
| 2025-05-01 | $6.15 | $5.34 | $0.81 | 199,774.0 | +11.70% |
| 2025-04-30 | $5.34 | $5.15 | $0.19 | 105,730.0 | +0.00% |
| 2025-04-29 | $5.34 | $5.19 | $0.15 | 54,531.0 | -0.75% |
| 2025-04-28 | $5.57 | $5.33 | $0.24 | 76,893.0 | -2.55% |
| 2025-04-25 | $5.52 | $5.26 | $0.26 | 74,044.0 | +1.48% |
| 2025-04-24 | $5.40 | $5.19 | $0.21 | 42,388.0 | +3.85% |
| 2025-04-23 | $5.35 | $5.10 | $0.25 | 90,005.0 | +0.58% |
| 2025-04-22 | $5.35 | $5.08 | $0.27 | 75,775.0 | +0.39% |
| 2025-04-21 | $5.18 | $4.94 | $0.2393 | 78,565.0 | +0.59% |
| 2025-04-17 | $5.14 | $4.93 | $0.21 | 89,857.0 | +2.81% |
| 2025-04-16 | $5.03 | $4.81 | $0.2199 | 50,120.0 | +0.61% |
| 2025-04-15 | $5.00 | $4.82 | $0.1842 | 63,313.0 | +0.61% |
| 2025-04-14 | $4.96 | $4.71 | $0.25 | 71,727.0 | +0.61% |
| 2025-04-11 | $4.91 | $4.73 | $0.18 | 44,756.0 | +1.24% |
| 2025-04-10 | $4.85 | $4.68 | $0.1686 | 86,575.0 | -2.82% |
| 2025-04-09 | $5.04 | $4.38 | $0.66 | 242,661.0 | +12.95% |
| 2025-04-08 | $4.67 | $4.33 | $0.33 | 136,577.0 | -3.72% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $6.15 | $5.34 | $0.81 | 371,663.0 | +8.11% |
| 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% |
0.37%
1.81%
자본화:
|
볼륨(24시간):