Advertisement
U.S. markets open in 6 hours 56 minutes
S&P Futures
6,007.75 +1.25 (+0.02%) Dow Futures
44,847.00 +21.00 (+0.05%) Nasdaq Futures
20,902.50 +22.25 (+0.11%) Russell 2000 Futures
2,441.80 -9.20 (-0.38%) Crude Oil
69.09 +0.15 (+0.22%) Gold
2,618.50 0.00 (0.00%)
Everspin Technologies Inc (E5N.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
As of 08:05AM CET. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov 21, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 20, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 19, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 18, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 14, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Nov 13, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov 12, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov 08, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov 07, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov 06, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 05, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Nov 04, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Nov 01, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Oct 31, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Oct 30, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 29, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Oct 28, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Oct 25, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Oct 24, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Oct 23, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Oct 22, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Oct 21, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Oct 18, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Oct 17, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Oct 16, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Oct 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Oct 14, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 09, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 08, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 07, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Oct 04, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Oct 03, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Oct 02, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Oct 01, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Sep 30, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Sep 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Sep 26, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Sep 25, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Sep 24, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Sep 23, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Sep 20, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Sep 19, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Sep 18, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Sep 17, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Sep 16, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Sep 13, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Sep 12, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Sep 11, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Sep 10, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Sep 09, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Sep 06, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Sep 05, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Sep 04, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Sep 03, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 02, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 28, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Aug 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Aug 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Aug 23, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Aug 22, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Aug 21, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Aug 20, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Aug 19, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Aug 16, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Aug 15, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Aug 14, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Aug 13, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Aug 12, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Aug 09, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Aug 08, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Aug 07, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 06, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Aug 05, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Aug 02, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Aug 01, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul 31, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul 30, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul 22, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jul 18, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jul 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jul 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 15, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 12, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul 11, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jul 10, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.