Stockscreener 앱 받기
5.84
0.52%
0.03
시간 외 거래:
5.84
Everspin Technologies Inc 주식 (MRAM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $5.92 | $5.81 | $0.1079 | 114,127.0 | +0.52% |
| 2024-11-04 | $5.94 | $5.75 | $0.19 | 87,549.0 | -1.02% |
| 2024-11-01 | $6.19 | $5.87 | $0.32 | 147,687.0 | -5.02% |
| 2024-10-31 | $7.00 | $6.18 | $0.82 | 166,083.0 | -9.38% |
| 2024-10-30 | $6.82 | $6.60 | $0.22 | 138,432.0 | +1.94% |
| 2024-10-29 | $6.71 | $6.48 | $0.23 | 87,005.0 | +2.76% |
| 2024-10-28 | $6.59 | $6.43 | $0.16 | 62,873.0 | +2.20% |
| 2024-10-25 | $6.41 | $6.09 | $0.315 | 66,402.0 | +5.81% |
| 2024-10-24 | $6.17 | $6.01 | $0.16 | 31,467.0 | -0.82% |
| 2024-10-23 | $6.07 | $5.91 | $0.16 | 76,198.0 | +0.66% |
| 2024-10-22 | $6.07 | $5.88 | $0.19 | 193,102.0 | -0.33% |
| 2024-10-21 | $6.25 | $5.97 | $0.28 | 76,408.0 | -3.35% |
| 2024-10-18 | $6.38 | $6.20 | $0.18 | 122,951.0 | -1.11% |
| 2024-10-17 | $6.38 | $6.27 | $0.1126 | 62,431.0 | +0.32% |
| 2024-10-16 | $6.50 | $6.26 | $0.2398 | 79,341.0 | -0.16% |
| 2024-10-15 | $6.39 | $6.26 | $0.1297 | 71,828.0 | -0.16% |
| 2024-10-14 | $6.40 | $6.27 | $0.13 | 97,817.0 | -0.31% |
| 2024-10-11 | $6.43 | $6.29 | $0.14 | 48,785.0 | +0.32% |
| 2024-10-10 | $6.37 | $6.25 | $0.12 | 57,461.0 | -0.16% |
| 2024-10-09 | $6.34 | $6.07 | $0.27 | 84,457.0 | +3.59% |
| 2024-10-08 | $6.24 | $5.87 | $0.3748 | 149,904.0 | +3.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.19 | $5.75 | $0.44 | 463,490.0 | -5.50% |
| 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% |
Everspin Technologies Inc 주식 (MRAM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.88 | $5.15 | $1.73 | 2,362,671.0 | -17.75% |
| 2022-11 | $6.80 | $5.27 | $1.53 | 2,318,030.0 | +12.11% |
| 2022-10 | $6.37 | $4.95 | $1.42 | 1,968,085.0 | +4.15% |
| 2022-09 | $7.12 | $5.67 | $1.45 | 1,609,787.0 | -20.68% |
| 2022-08 | $9.41 | $5.82 | $3.59 | 4,850,034.0 | +19.48% |
| 2022-07 | $6.22 | $4.71 | $1.51 | 1,724,480.0 | +16.60% |
| 2022-06 | $6.49 | $5.03 | $1.46 | 1,985,664.0 | -14.10% |
| 2022-05 | $7.59 | $5.06 | $2.53 | 3,251,285.0 | -12.36% |
| 2022-04 | $8.84 | $6.39 | $2.44 | 3,009,624.0 | -20.09% |
| 2022-03 | $11.15 | $7.97 | $3.18 | 4,676,901.0 | -13.68% |
| 2022-02 | $11.51 | $8.72 | $2.79 | 4,626,763.0 | -0.98% |
| 2022-01 | $13.28 | $7.76 | $5.52 | 7,422,206.0 | -9.82% |
3.55%
2.94%
자본화:
|
볼륨(24시간):