EVERSPIN TECH Stock Price History, MRAM Historical Prices

Add to My Stocks
$16.91 $1.69 (11.1%) MRAM stock closing price Aug 23, 2017 (Closing)

We provide 10 years stock price history for free. You can download EVERSPIN TECH stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with EVERSPIN TECH price to earnings ratio data. The EVERSPIN TECH stock price history chart shows that the stock price reached a high of 24.88 on 17 Jul, 2017, and a low of 6.33 on 17 Jul, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2315.4817.9515.3516.91509249N/A6.75
2017-08-2214.9515.5014.8015.22127901N/A6.08
2017-08-2115.5915.6914.7314.92133527N/A5.96
2017-08-1814.6015.8214.6015.57161977N/A6.22
2017-08-1515.5616.0114.5014.75155089N/A5.89
2017-08-1415.0316.5114.8315.30365175N/A6.11
2017-08-1115.1015.5914.2314.48336952N/AN/A
2017-08-1015.2616.5214.1415.231013315N/AN/A
2017-08-0918.5119.0617.6417.98263357N/AN/A
2017-08-0717.6517.9816.6517.76236274N/AN/A
2017-08-0318.5218.9517.7417.89123371N/A7.76
2017-08-0219.3519.4617.7318.52292699N/A8.04
2017-07-2820.0721.4919.7821.28258257N/A9.24
2017-07-2618.1920.9618.0020.84524300N/A9.04
2017-07-2518.5518.7717.1218.31467654N/A7.95
2017-07-1424.0724.9923.8123.82172179N/A10.34
2017-07-1323.0924.5023.0923.94183973N/A10.39
2017-07-1224.4824.6123.0723.07219768N/A10.01
2017-07-1124.2524.8323.5123.98209811N/A10.41
2017-07-1022.3124.9922.1724.01617618N/A10.42
2017-07-0623.2123.2122.0922.35241822N/A9.70
2017-07-0520.9523.3220.4123.11311486N/A10.03
2017-07-0319.7421.2019.7421.18102426N/A9.19
2017-06-3020.7220.9719.4919.98141369N/A8.67
2017-06-2922.0022.0018.7520.53374548N/A8.91
2017-06-2820.9522.3520.3321.89252395N/A9.50
2017-06-2721.3822.0021.1821.20192493N/A9.20
2017-06-2621.1922.2320.5321.65201330N/A9.40
2017-06-2321.8421.8419.7121.38282626N/A9.28
2017-06-2222.8123.1121.3421.98248419N/A9.54
2017-06-2121.7022.6521.0222.55349508N/A9.79
2017-06-2020.3922.0019.9321.90441967N/A9.50
2017-06-1919.1020.0519.0120.00441503N/A8.68
2017-06-1617.7019.0017.1318.81415800N/A8.16
2017-06-1517.9018.0017.0117.4392034N/A7.56
2017-06-1419.0019.0016.7717.74150339N/A7.70
2017-06-1317.7519.1017.6218.59226788N/A8.07
2017-06-1217.8619.2017.0417.76191983N/A7.71
2017-06-0918.2521.4416.5518.22627445N/A7.91
2017-06-0815.2018.2614.7718.03461302N/A7.83
2017-06-0715.9616.5015.2015.33322147N/A6.65
2017-06-0616.3516.7315.8115.96253090N/A6.93
2017-06-0517.1517.1515.6616.32308724N/A7.08
2017-06-0217.4517.6015.0516.64540685N/A7.22
2017-06-0118.5020.5017.3217.85736087N/A7.75
2017-05-3115.1518.4815.0117.98737602N/A7.80
2017-05-3013.1614.7512.7514.57265466N/A6.32
2017-05-290.000.000.0013.020N/AN/A
2017-05-2613.0013.1012.5513.0290702N/A5.65
2017-05-2513.5013.6511.6412.97292661N/A5.63
2017-05-2412.5013.7412.5013.20314052N/A5.73
2017-05-2311.9012.7011.4912.49432810N/A5.42
2017-05-2210.1412.0010.1311.08628533N/A4.81
2017-05-199.809.909.399.9024918N/A4.30
2017-05-189.299.999.109.8560715N/A4.28
2017-05-179.699.759.039.3482436N/A4.05
2017-05-1610.2510.299.6110.2947524N/A4.47
2017-05-1510.0010.629.8810.1651069N/A4.41
2017-05-129.0210.209.0210.0693753N/AN/A
2017-05-119.439.719.119.1141640N/AN/A
2017-05-109.429.599.409.4010411N/AN/A
2017-05-099.309.599.239.5022879N/AN/A
2017-05-089.299.449.139.447912N/AN/A
2017-05-059.259.259.109.215016N/AN/A
2017-05-048.889.358.889.3116026N/AN/A
2017-05-039.609.608.879.3414998N/AN/A
2017-05-0210.0510.069.409.6349722N/AN/A
2017-05-0110.0010.109.7610.02105633N/AN/A
2017-04-289.4210.009.3110.0028750N/AN/A
2017-04-279.989.989.279.3036142N/AN/A
2017-04-269.649.749.359.7434495N/AN/A
2017-04-259.399.739.029.4174517N/AN/A
2017-04-249.229.358.989.2979770N/AN/A
2017-04-219.379.408.829.1540384N/AN/A
2017-04-209.229.329.109.2752749N/AN/A
2017-04-198.689.228.689.1666953N/AN/A
2017-04-188.708.868.668.6831432N/AN/A
2017-04-178.598.788.408.748246N/AN/A
2017-04-140.000.000.008.460N/AN/A
2017-04-138.668.708.358.466110N/AN/A
2017-04-128.388.788.298.5914651N/AN/A
2017-04-118.488.908.128.388198N/AN/A
2017-04-108.898.928.508.507908N/AN/A
2017-04-079.219.218.508.7041672N/AN/A
2017-04-068.028.907.908.8954558N/AN/A
2017-04-058.608.607.807.9537872N/AN/A
2017-04-048.358.508.158.1568325N/AN/A
2017-04-038.328.758.158.3154503N/AN/A
2017-03-317.988.937.968.38135922N/AN/A
Get more Data

EVERSPIN TECH Stock Chart

View MRAM PE ratio, PS ratio stocks charts and compare with peers.
MRAM Chart
Note: Compare EVERSPIN TECH stock price history with the index and industry peers.

EVERSPIN TECH Historical Prices: Past 5 years

Max Stock Price 24.88 Jul 17,2017
Min Stock Price 6.33 Oct 25,2016
Avg Stock Price 11.23

EVERSPIN TECH Historical PS ratio: Past 5 years

Max PS Ratio 10.8 Jul 17,2017
Min PS Ratio 4.05 May 17,2017
Avg PS Ratio 7.8

MRAM Industry Peers

Company Price Change (%)
Enernoc (ENOC)7.650 (0%)
Inspired Entmnt (INSE)11.51 (9.52%)
Quarterhill Inc (QTRH)1.350.01 (0.74%)
Veritone Inc (VERI)13.492.12 (18.65%)

EVERSPIN TECH historical quotes helps an investor analyze a company's history and do EVERSPIN TECH stock analysis . The price and volume changes on a daily basis is provided in the EVERSPIN TECH stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. MRAM saw an opening price of 15.48, and a closing price of 16.91 on 23 Aug, 2017. Looking at EVERSPIN TECH stock market history data, the P/S ratio was at a low of 4.05 on 17 May, 2017. .