TipRanks
Go Ultimate55% OFF

Everspin Technologies (E5N) Historical Prices

DE:E5N historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.1712.1711.8911.9711.97-8.35%00.00
Oct 29, 202612.2413.0612.0913.0613.06-0.15%730.49
Oct 28, 202612.8713.0812.8613.0813.08+6.69%2201.53
Oct 27, 202611.7412.2611.5612.2612.26+6.15%3,12233.05
Oct 26, 202611.2611.5511.2611.5511.55+2.94%380.40
Oct 23, 202611.2211.2211.2211.2211.22+0.54%00.00
Oct 22, 202612.0212.0211.1611.1611.16-7.46%00.00
Oct 21, 202611.6812.0611.6812.0612.06+1.69%00.00
Oct 20, 202612.0512.0511.6511.8611.86-2.55%00.00
Oct 19, 202612.0212.1712.0212.1712.17+6.75%00.00
Oct 16, 202612.0612.0611.4011.4011.40-0.87%00.00
Oct 15, 202611.5011.5011.5011.5011.50-11.33%00.00
Oct 14, 202612.9712.9712.9712.9712.97-0.54%00.00
Oct 13, 202613.0413.0413.0413.0413.04-4.68%00.00
Oct 12, 202614.1614.1613.6813.6813.68-3.80%00.00
Oct 09, 202614.2214.2214.2214.2214.22-4.05%00.00
Oct 08, 202614.8214.8214.8214.8214.82-5.61%00.00
Oct 07, 202615.7015.7015.7015.7015.70-0.38%00.00
Oct 06, 202615.7615.7615.7615.7615.76-1.99%00.00
Oct 05, 202616.3016.3016.0816.0816.08-3.37%00.00
Oct 02, 202616.0416.6416.0416.6416.64+4.98%00.00
Oct 01, 202615.8515.8515.8515.8515.85-1.00%00.00
Sep 30, 202616.0116.0116.0116.0116.01-3.55%00.00
Sep 29, 202615.3116.6015.3116.6016.60+3.30%5004.85
Sep 28, 202615.3616.0715.3616.0716.07-0.12%00.00
Sep 25, 202615.2116.4815.2116.0916.09+3.47%1201.18
Sep 24, 202614.3815.5514.3815.5515.55+4.64%00.00
Sep 23, 202616.0116.0114.8614.8614.86-2.69%100.10
Sep 22, 202614.4215.2714.4215.2715.27+18.28%00.00
Sep 21, 202612.9112.9112.9112.9112.91-1.75%00.00
Sep 18, 202612.4113.1412.4113.1413.14+2.58%00.00
Sep 17, 202612.1112.8112.1112.8112.81+3.72%00.00
Sep 16, 202612.0712.3512.0712.3512.35-0.48%00.00
Sep 15, 202612.3312.4112.3312.4112.41-2.44%00.00
Sep 14, 202613.1113.1112.7112.7212.72-7.89%4004.06
Sep 11, 202613.2013.8113.2013.8113.81+0.66%00.00
Sep 10, 202613.8513.8513.7213.7213.72-3.72%00.00
Sep 09, 202613.8414.2513.8414.2514.25+0.28%00.00
Sep 08, 202613.9114.2113.9114.2114.21+2.60%00.00
Sep 07, 202613.6013.8513.6013.8513.85+0.65%00.00
Sep 04, 202613.1313.7613.1313.7613.76+4.40%00.00
Sep 03, 202613.1813.1813.1813.1813.18+0.61%00.00
Sep 02, 202613.1013.1013.1013.1013.10-2.89%00.00
Sep 01, 202613.4913.4913.4913.4913.49-2.32%00.00
Aug 31, 202613.7713.8113.7713.8113.81-2.75%00.00
Aug 28, 202614.3614.3614.0214.2014.20-1.05%8849.61
Aug 27, 202615.2015.2514.3514.3514.35-1.51%3,06556.63
Aug 26, 202614.5714.5714.5714.5714.57+9.47%00.00
Aug 25, 202613.3113.3113.3113.3113.31-4.86%00.00
Aug 24, 202613.9913.9913.9913.9913.99-3.72%1001.90