Stockscreener 앱 받기
8.67
0.46%
-0.04
시간 외 거래:
8.67
Everspin Technologies Inc 주식 (MRAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $8.92 | $8.62 | $0.30 | 142,097.0 | -0.46% |
| 2025-12-04 | $8.72 | $8.40 | $0.3212 | 133,483.0 | +3.32% |
| 2025-12-03 | $8.44 | $8.08 | $0.36 | 172,364.0 | +2.80% |
| 2025-12-02 | $8.38 | $7.96 | $0.42 | 171,755.0 | +3.93% |
| 2025-12-01 | $8.07 | $7.87 | $0.20 | 99,746.0 | -1.62% |
| 2025-11-28 | $8.07 | $7.88 | $0.19 | 67,043.0 | +2.04% |
| 2025-11-26 | $8.02 | $7.77 | $0.2455 | 131,615.0 | +1.16% |
| 2025-11-25 | $7.90 | $7.48 | $0.4199 | 140,494.0 | +0.26% |
| 2025-11-24 | $7.81 | $7.52 | $0.29 | 112,582.0 | +3.33% |
| 2025-11-21 | $7.75 | $7.35 | $0.40 | 231,710.0 | -2.22% |
| 2025-11-20 | $8.42 | $7.55 | $0.8699 | 360,214.0 | -3.40% |
| 2025-11-19 | $8.20 | $7.91 | $0.2906 | 257,349.0 | -0.63% |
| 2025-11-18 | $8.30 | $7.96 | $0.34 | 233,488.0 | -1.96% |
| 2025-11-17 | $8.35 | $8.03 | $0.315 | 184,245.0 | -1.81% |
| 2025-11-14 | $8.47 | $8.15 | $0.3228 | 196,567.0 | -2.35% |
| 2025-11-13 | $8.88 | $8.41 | $0.465 | 249,438.0 | -5.45% |
| 2025-11-12 | $9.29 | $8.88 | $0.41 | 166,742.0 | -2.18% |
| 2025-11-11 | $9.34 | $9.07 | $0.265 | 219,262.0 | -2.03% |
| 2025-11-10 | $9.77 | $9.20 | $0.5601 | 318,345.0 | +4.16% |
| 2025-11-07 | $9.10 | $8.50 | $0.60 | 270,874.0 | +3.27% |
| 2025-11-06 | $9.76 | $8.30 | $1.46 | 564,509.0 | -17.19% |
| 2025-11-05 | $10.81 | $9.87 | $0.94 | 361,767.0 | +6.90% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $8.92 | $7.87 | $1.05 | 861,542.0 | +8.10% |
| 2025-11 | $10.81 | $7.35 | $3.46 | 4,592,309.0 | -24.34% |
| 2025-10 | $12.27 | $9.18 | $3.09 | 9,036,021.0 | +13.86% |
| 2025-09 | $9.56 | $6.20 | $3.36 | 3,572,046.0 | +44.79% |
| 2025-08 | $6.68 | $5.76 | $0.9208 | 1,474,722.0 | +6.11% |
| 2025-07 | $7.08 | $6.06 | $1.02 | 2,204,869.0 | -3.66% |
| 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% |
1.69%
자본화:
|
볼륨(24시간):