Everspin Tech

MRAM
🏛️ usa →
11.39
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.17 6.17 6.04 6.04 2.3K
09:32 6.04 6.04 6.04 6.04 0.1K
09:33 6.04 6.20 6.04 6.20 0.1K
09:34 6.20 6.20 6.20 6.20 0.1K
09:35 6.20 6.20 6.20 6.20 0.0K
09:36 6.20 6.20 6.07 6.07 0.3K
09:37 6.07 6.07 6.07 6.07 0.0K
09:38 6.07 6.07 6.07 6.07 0.1K
09:39 6.07 6.07 6.07 6.07 0.1K
09:40 6.07 6.07 6.07 6.07 0.0K
09:41 6.07 6.07 6.07 6.07 0.0K
09:42 6.07 6.07 6.07 6.07 0.0K
09:43 6.07 6.07 6.07 6.07 0.0K
09:44 6.07 6.07 6.07 6.07 0.0K
09:45 6.07 6.07 6.07 6.07 0.0K
09:46 6.07 6.07 6.07 6.07 0.0K
09:47 6.15 6.15 6.15 6.15 0.3K
09:48 6.15 6.15 6.15 6.15 0.0K
09:49 6.15 6.15 6.15 6.15 0.0K
09:50 6.15 6.15 6.15 6.15 0.0K
09:51 6.15 6.15 6.15 6.15 0.0K
09:52 6.15 6.15 6.15 6.15 0.0K
09:53 6.14 6.14 6.14 6.14 0.5K
09:54 6.12 6.12 6.12 6.12 0.4K
09:55 6.12 6.12 6.12 6.12 0.7K
09:56 6.10 6.10 6.10 6.10 0.7K
09:57 6.10 6.10 6.10 6.10 0.0K
09:58 6.12 6.12 6.12 6.12 0.4K
09:59 6.12 6.12 6.12 6.12 0.0K
10:00 6.12 6.12 6.12 6.12 0.0K
10:01 6.16 6.16 6.16 6.16 0.2K
10:02 6.13 6.13 6.13 6.13 1.3K
10:03 6.13 6.13 6.13 6.13 0.0K
10:04 6.13 6.13 6.13 6.13 0.0K
10:05 6.13 6.13 6.13 6.13 0.0K
10:06 6.13 6.13 6.13 6.13 0.0K
10:07 6.13 6.13 6.13 6.13 0.0K
10:08 6.13 6.13 6.13 6.13 0.1K
10:09 6.13 6.13 6.13 6.13 0.0K
10:10 6.13 6.13 6.13 6.13 0.0K
10:11 6.13 6.13 6.13 6.13 0.0K
10:12 6.13 6.13 6.13 6.13 0.0K
10:13 6.13 6.13 6.13 6.13 0.0K
10:14 6.19 6.19 6.19 6.19 2.2K
10:15 6.19 6.19 6.19 6.19 0.0K
10:16 6.19 6.19 6.19 6.19 0.0K
10:17 6.16 6.16 6.16 6.16 0.5K
10:18 6.16 6.16 6.16 6.16 0.1K
10:19 6.16 6.16 6.16 6.16 0.0K
10:20 6.16 6.16 6.16 6.16 0.0K
10:21 6.16 6.16 6.16 6.16 0.0K
10:22 6.15 6.15 6.15 6.15 0.1K
10:23 6.15 6.15 6.15 6.15 0.1K
10:24 6.15 6.15 6.15 6.15 0.0K
10:25 6.15 6.15 6.15 6.15 0.0K
10:26 6.15 6.15 6.15 6.15 0.0K
10:27 6.15 6.15 6.15 6.15 0.1K
10:28 6.13 6.13 6.13 6.13 1.0K
10:29 6.11 6.11 6.11 6.11 0.5K
10:30 6.11 6.11 6.11 6.11 0.0K
10:31 6.11 6.11 6.11 6.11 0.1K
10:32 6.11 6.11 6.11 6.11 0.0K
10:33 6.11 6.11 6.11 6.11 0.0K
10:34 6.15 6.15 6.15 6.15 4.8K
10:35 6.15 6.15 6.15 6.15 0.7K
10:36 6.15 6.15 6.14 6.14 0.3K
10:37 6.14 6.14 6.14 6.14 0.1K
10:38 6.15 6.15 6.15 6.15 0.6K
10:39 6.15 6.15 6.15 6.15 0.0K
10:40 6.15 6.15 6.12 6.12 0.2K
10:41 6.13 6.13 6.13 6.13 0.5K
10:42 6.13 6.13 6.13 6.13 0.0K
10:43 6.13 6.13 6.13 6.13 0.1K
10:44 6.13 6.13 6.13 6.13 0.0K
10:45 6.13 6.14 6.13 6.14 0.2K
10:46 6.14 6.15 6.13 6.15 2.7K
10:47 6.15 6.15 6.15 6.15 0.1K
10:48 6.15 6.15 6.15 6.15 0.0K
10:49 6.14 6.14 6.14 6.14 0.2K
10:50 6.14 6.14 6.14 6.14 0.2K
10:51 6.14 6.14 6.14 6.14 0.0K
10:52 6.14 6.14 6.14 6.14 0.0K
10:53 6.14 6.14 6.14 6.14 0.0K
10:54 6.14 6.14 6.14 6.14 0.0K
10:55 6.14 6.14 6.14 6.14 0.0K
10:56 6.14 6.14 6.14 6.14 0.0K
10:57 6.14 6.14 6.14 6.14 0.0K
10:58 6.14 6.14 6.14 6.14 0.0K
10:59 6.14 6.14 6.14 6.14 0.0K
11:00 6.14 6.14 6.14 6.14 0.0K
11:01 6.15 6.15 6.15 6.15 0.2K
11:02 6.15 6.15 6.15 6.15 0.0K
11:03 6.15 6.15 6.15 6.15 0.0K
11:04 6.16 6.16 6.16 6.16 0.8K
11:05 6.16 6.16 6.16 6.16 0.0K
11:06 6.16 6.16 6.16 6.16 0.0K
11:07 6.16 6.16 6.15 6.15 0.8K
11:08 6.15 6.15 6.15 6.15 0.0K
11:09 6.15 6.15 6.15 6.15 0.0K
11:10 6.15 6.15 6.15 6.15 0.0K
11:11 6.15 6.15 6.15 6.15 0.1K
11:12 6.15 6.15 6.15 6.15 0.0K
11:13 6.15 6.15 6.15 6.15 0.0K
11:14 6.15 6.15 6.15 6.15 0.1K
11:15 6.15 6.15 6.15 6.15 0.0K
11:16 6.15 6.15 6.15 6.15 0.0K
11:17 6.15 6.15 6.15 6.15 0.0K
11:18 6.15 6.15 6.15 6.15 0.0K
11:19 6.15 6.15 6.15 6.15 0.1K
11:20 6.15 6.15 6.15 6.15 0.0K
11:21 6.15 6.15 6.15 6.15 0.0K
11:22 6.15 6.15 6.15 6.15 0.0K
11:23 6.15 6.15 6.15 6.15 0.0K
11:24 6.15 6.15 6.15 6.15 0.0K
11:25 6.15 6.15 6.15 6.15 0.0K
11:26 6.15 6.15 6.15 6.15 0.0K
11:27 6.15 6.15 6.15 6.15 1.9K
11:28 6.15 6.15 6.15 6.15 0.0K
11:29 6.15 6.15 6.15 6.15 0.1K
11:30 6.15 6.15 6.15 6.15 0.0K
11:31 6.15 6.15 6.15 6.15 0.0K
11:32 6.15 6.15 6.15 6.15 0.1K
11:33 6.15 6.15 6.15 6.15 0.0K
11:34 6.15 6.15 6.15 6.15 0.0K
11:35 6.15 6.15 6.15 6.15 0.0K
11:36 6.15 6.15 6.15 6.15 0.4K
11:37 6.15 6.15 6.15 6.15 0.1K
11:38 6.15 6.15 6.15 6.15 0.1K
11:39 6.15 6.15 6.15 6.15 0.0K
11:40 6.15 6.15 6.15 6.15 0.3K
11:41 6.15 6.15 6.15 6.15 0.1K
11:42 6.15 6.15 6.15 6.15 0.0K
11:43 6.15 6.15 6.15 6.15 0.0K
11:44 6.15 6.15 6.15 6.15 0.0K
11:45 6.15 6.15 6.15 6.15 0.1K
11:46 6.15 6.15 6.15 6.15 0.0K
11:47 6.15 6.15 6.15 6.15 0.0K
11:48 6.15 6.15 6.15 6.15 0.0K
11:49 6.15 6.15 6.14 6.14 0.5K
11:50 6.15 6.15 6.15 6.15 0.2K
11:51 6.14 6.14 6.14 6.14 1.4K
11:52 6.14 6.14 6.14 6.14 0.0K
11:53 6.14 6.14 6.14 6.14 0.0K
11:54 6.14 6.14 6.14 6.14 0.0K
11:55 6.14 6.14 6.14 6.14 0.0K
11:56 6.14 6.14 6.14 6.14 0.0K
11:57 6.14 6.14 6.14 6.14 1.3K
11:58 6.14 6.14 6.14 6.14 0.1K
11:59 6.14 6.14 6.14 6.14 0.0K
12:00 6.14 6.14 6.14 6.14 0.0K
12:01 6.14 6.14 6.14 6.14 0.0K
12:02 6.12 6.12 6.12 6.12 0.5K
12:03 6.11 6.11 6.11 6.11 0.6K
12:04 6.10 6.10 6.10 6.10 0.2K
12:05 6.10 6.10 6.10 6.10 0.0K
12:06 6.10 6.10 6.10 6.10 0.0K
12:07 6.10 6.10 6.10 6.10 0.0K
12:08 6.10 6.10 6.09 6.09 0.9K
12:09 6.09 6.09 6.09 6.09 0.0K
12:10 6.09 6.09 6.08 6.09 0.3K
12:11 6.10 6.10 6.09 6.09 2.4K
12:12 6.09 6.09 6.09 6.09 0.0K
12:13 6.09 6.09 6.09 6.09 0.2K
12:14 6.09 6.09 6.09 6.09 0.1K
12:15 6.09 6.09 6.09 6.09 0.0K
12:16 6.09 6.09 6.09 6.09 0.0K
12:17 6.09 6.09 6.09 6.09 0.0K
12:18 6.09 6.09 6.09 6.09 0.0K
12:19 6.09 6.09 6.08 6.08 0.1K
12:20 6.08 6.08 6.08 6.08 0.0K
12:21 6.08 6.08 6.08 6.08 0.0K
12:22 6.08 6.08 6.08 6.08 0.0K
12:23 6.08 6.08 6.08 6.08 0.0K
12:24 6.08 6.08 6.08 6.08 0.0K
12:25 6.08 6.08 6.08 6.08 0.0K
12:26 6.08 6.08 6.08 6.08 0.0K
12:27 6.08 6.08 6.08 6.08 0.1K
12:28 6.08 6.08 6.08 6.08 0.0K
12:29 6.08 6.08 6.08 6.08 0.0K
12:30 6.08 6.08 6.08 6.08 0.0K
12:31 6.08 6.08 6.08 6.08 0.0K
12:32 6.06 6.06 6.06 6.06 0.1K
12:33 6.06 6.06 6.06 6.06 0.0K
12:34 6.09 6.09 6.07 6.07 0.7K
12:35 6.07 6.07 6.06 6.06 0.4K
12:36 6.06 6.06 6.06 6.06 0.4K
12:37 6.06 6.06 6.06 6.06 0.0K
12:38 6.06 6.06 6.06 6.06 0.0K
12:39 6.06 6.06 6.06 6.06 0.0K
12:40 6.06 6.06 6.06 6.06 0.0K
12:41 6.06 6.06 6.06 6.06 0.2K
12:42 6.06 6.06 6.06 6.06 0.0K
12:43 6.06 6.06 6.06 6.06 0.0K
12:44 6.06 6.06 6.06 6.06 0.0K
12:45 6.06 6.06 6.06 6.06 0.0K
12:46 6.06 6.06 6.06 6.06 0.1K
12:47 6.06 6.06 6.06 6.06 0.0K
12:48 6.06 6.06 6.06 6.06 0.1K
12:49 6.06 6.06 6.06 6.06 0.0K
12:50 6.06 6.06 6.06 6.06 0.0K
12:51 6.06 6.06 6.06 6.06 0.0K
12:52 6.06 6.06 6.06 6.06 0.0K
12:53 6.06 6.06 6.06 6.06 0.0K
12:54 6.06 6.06 6.06 6.06 0.0K
12:55 6.06 6.06 6.06 6.06 0.0K
12:56 6.06 6.06 6.06 6.06 0.0K
12:57 6.06 6.06 6.05 6.05 0.5K
12:58 6.05 6.05 6.05 6.05 0.0K
12:59 6.05 6.05 6.05 6.05 0.0K
13:00 6.05 6.05 6.05 6.05 0.0K
13:01 6.05 6.05 6.05 6.05 0.0K
13:02 6.06 6.06 6.06 6.06 0.2K
13:03 6.03 6.03 6.03 6.03 0.8K
13:04 6.03 6.03 6.03 6.03 0.0K
13:05 6.05 6.05 6.05 6.05 0.7K
13:06 6.05 6.05 6.05 6.05 0.9K
13:07 6.05 6.06 6.05 6.06 0.3K
13:08 6.06 6.06 6.06 6.06 0.1K
13:09 6.06 6.06 6.06 6.06 0.0K
13:10 6.06 6.06 6.05 6.05 0.3K
13:11 6.05 6.05 6.05 6.05 0.1K
13:12 6.05 6.05 6.05 6.05 0.0K
13:13 6.04 6.04 6.04 6.04 0.4K
13:14 6.04 6.04 6.04 6.04 0.0K
13:15 6.04 6.04 6.04 6.04 0.0K
13:16 6.02 6.02 6.02 6.02 0.7K
13:17 6.02 6.02 6.02 6.02 0.6K
13:18 6.02 6.02 6.02 6.02 0.0K
13:19 6.02 6.02 6.02 6.02 0.0K
13:20 6.02 6.02 6.02 6.02 0.2K
13:21 6.02 6.02 6.02 6.02 0.6K
13:22 6.02 6.02 6.02 6.02 0.0K
13:23 6.02 6.02 6.02 6.02 0.0K
13:24 6.02 6.02 6.02 6.02 0.0K
13:25 6.02 6.02 6.02 6.02 0.0K
13:26 5.98 5.99 5.98 5.99 1.7K
13:27 5.99 5.99 5.99 5.99 0.0K
13:28 5.99 5.99 5.99 5.99 0.0K
13:29 5.99 5.99 5.99 5.99 0.0K
13:30 5.99 5.99 5.99 5.99 0.0K
13:31 5.99 5.99 5.99 5.99 0.0K
13:32 5.99 5.99 5.99 5.99 0.0K
13:33 5.99 5.99 5.99 5.99 0.0K
13:34 5.99 5.99 5.99 5.99 0.0K
13:35 5.97 5.97 5.97 5.97 0.5K
13:36 5.97 5.97 5.96 5.96 0.1K
13:37 5.95 5.95 5.95 5.95 0.2K
13:38 5.95 5.95 5.95 5.95 0.0K
13:39 5.95 5.95 5.95 5.95 0.0K
13:40 5.95 5.95 5.95 5.95 1.1K
13:41 5.95 5.95 5.95 5.95 0.1K
13:42 5.95 5.95 5.95 5.95 0.0K
13:43 5.95 5.95 5.95 5.95 0.1K
13:44 5.95 5.95 5.95 5.95 0.0K
13:45 5.95 5.95 5.95 5.95 0.5K
13:46 5.95 5.95 5.94 5.94 0.1K
13:47 5.95 5.95 5.94 5.94 1.2K
13:48 5.94 5.94 5.94 5.94 1.3K
13:49 5.94 5.94 5.94 5.94 0.1K
13:50 5.94 5.96 5.94 5.96 2.2K
13:51 5.96 5.98 5.96 5.98 1.2K
13:52 5.98 5.99 5.98 5.99 0.4K
13:53 5.99 5.99 5.99 5.99 0.1K
13:54 5.99 5.99 5.99 5.99 0.1K
13:55 5.99 5.99 5.99 5.99 0.0K
13:56 5.99 5.99 5.99 5.99 0.0K
13:57 5.99 5.99 5.99 5.99 0.1K
13:58 5.99 5.99 5.99 5.99 0.0K
13:59 5.99 5.99 5.99 5.99 0.0K
14:00 5.98 5.98 5.98 5.98 0.8K
14:01 5.98 5.98 5.97 5.97 0.3K
14:02 5.97 5.97 5.97 5.97 0.1K
14:03 5.97 5.97 5.97 5.97 0.4K
14:04 5.97 5.97 5.97 5.97 0.0K
14:05 5.95 5.95 5.95 5.95 0.5K
14:06 5.95 5.95 5.95 5.95 0.2K
14:07 5.95 5.95 5.95 5.95 0.0K
14:08 5.95 5.95 5.95 5.95 0.0K
14:09 5.95 5.95 5.95 5.95 0.1K
14:10 5.95 5.95 5.95 5.95 0.2K
14:11 5.95 5.95 5.95 5.95 0.0K
14:12 5.95 5.95 5.95 5.95 0.0K
14:13 5.93 5.93 5.93 5.93 0.6K
14:14 5.93 5.93 5.93 5.93 0.0K
14:15 5.92 5.93 5.92 5.93 0.7K
14:16 5.93 5.93 5.93 5.93 1.2K
14:17 5.93 5.93 5.93 5.93 0.0K
14:18 5.93 5.93 5.93 5.93 0.1K
14:19 5.93 5.93 5.92 5.93 0.3K
14:20 5.93 5.93 5.92 5.92 0.6K
14:21 5.92 5.92 5.92 5.92 0.0K
14:22 5.92 5.92 5.92 5.92 0.0K
14:23 5.91 5.91 5.91 5.91 0.8K
14:24 5.89 5.89 5.89 5.89 0.6K
14:25 5.88 5.88 5.88 5.88 0.1K
14:26 5.88 5.88 5.88 5.88 0.0K
14:27 5.88 5.89 5.88 5.89 0.5K
14:28 5.89 5.89 5.89 5.89 0.9K
14:29 5.89 5.89 5.89 5.89 0.2K
14:30 5.89 5.89 5.89 5.89 0.1K
14:31 5.89 5.89 5.89 5.89 0.0K
14:32 5.89 5.89 5.89 5.89 0.6K
14:33 5.89 5.89 5.89 5.89 0.1K
14:34 5.89 5.89 5.89 5.89 0.1K
14:35 5.89 5.89 5.89 5.89 0.6K
14:36 5.89 5.89 5.89 5.89 0.2K
14:37 5.89 5.89 5.89 5.89 0.0K
14:38 5.89 5.89 5.89 5.89 0.1K
14:39 5.89 5.89 5.89 5.89 0.0K
14:40 5.89 5.89 5.89 5.89 0.0K
14:41 5.89 5.89 5.89 5.89 0.0K
14:42 5.88 5.88 5.87 5.87 2.2K
14:43 5.88 5.88 5.88 5.88 0.8K
14:44 5.88 5.88 5.88 5.88 0.1K
14:45 5.88 5.88 5.88 5.88 0.0K
14:46 5.88 5.88 5.88 5.88 0.1K
14:47 5.88 5.88 5.88 5.88 0.0K
14:48 5.88 5.88 5.88 5.88 0.1K
14:49 5.88 5.88 5.88 5.88 0.2K
14:50 5.88 5.88 5.87 5.87 0.5K
14:51 5.87 5.87 5.87 5.87 0.0K
14:52 5.88 5.88 5.88 5.88 0.3K
14:53 5.87 5.88 5.87 5.88 2.1K
14:54 5.88 5.88 5.88 5.88 0.4K
14:55 5.88 5.88 5.88 5.88 0.1K
14:56 5.88 5.88 5.88 5.88 0.0K
14:57 5.88 5.88 5.88 5.88 0.0K
14:58 5.88 5.88 5.88 5.88 0.2K
14:59 5.88 5.88 5.88 5.88 0.1K
15:00 5.88 5.88 5.88 5.88 0.8K
15:01 5.88 5.88 5.88 5.88 0.0K
15:02 5.88 5.88 5.88 5.88 0.0K
15:03 5.88 5.88 5.88 5.88 0.0K
15:04 5.88 5.88 5.88 5.88 0.2K
15:05 5.88 5.88 5.88 5.88 0.3K
15:06 5.88 5.88 5.88 5.88 0.0K
15:07 5.88 5.88 5.87 5.87 0.2K
15:08 5.84 5.85 5.84 5.85 2.2K
15:09 5.86 5.86 5.86 5.86 0.1K
15:10 5.84 5.85 5.84 5.85 1.9K
15:11 5.85 5.85 5.85 5.85 0.3K
15:12 5.86 5.86 5.86 5.86 0.2K
15:13 5.86 5.86 5.86 5.86 0.1K
15:14 5.86 5.86 5.85 5.85 0.4K
15:15 5.85 5.85 5.85 5.85 0.2K
15:16 5.85 5.86 5.85 5.86 1.8K
15:17 5.86 5.87 5.86 5.87 0.5K
15:18 5.87 5.87 5.87 5.87 0.2K
15:19 5.87 5.87 5.86 5.86 0.2K
15:20 5.86 5.86 5.86 5.86 0.0K
15:21 5.86 5.86 5.86 5.86 0.1K
15:22 5.86 5.86 5.86 5.86 0.0K
15:23 5.86 5.86 5.86 5.86 0.0K
15:24 5.86 5.86 5.86 5.86 0.3K
15:25 5.86 5.86 5.85 5.85 0.5K
15:26 5.85 5.85 5.85 5.85 0.1K
15:27 5.85 5.85 5.85 5.85 0.0K
15:28 5.85 5.85 5.85 5.85 0.2K
15:29 5.85 5.85 5.84 5.84 0.9K
15:30 5.84 5.84 5.84 5.84 0.1K
15:31 5.84 5.84 5.84 5.84 0.8K
15:32 5.82 5.82 5.82 5.82 7.4K
15:33 5.82 5.82 5.82 5.82 0.1K
15:34 5.82 5.82 5.79 5.79 1.6K
15:35 5.79 5.79 5.79 5.79 0.3K
15:36 5.79 5.80 5.79 5.80 0.9K
15:37 5.80 5.80 5.80 5.80 1.3K
15:38 5.80 5.80 5.80 5.80 0.1K
15:39 5.79 5.79 5.79 5.79 0.8K
15:40 5.79 5.79 5.79 5.79 0.1K
15:41 5.79 5.79 5.79 5.79 0.0K
15:42 5.79 5.80 5.79 5.80 0.1K
15:43 5.80 5.81 5.80 5.81 4.8K
15:44 5.81 5.82 5.81 5.82 1.4K
15:45 5.82 5.82 5.82 5.82 0.6K
15:46 5.82 5.82 5.82 5.82 0.1K
15:47 5.82 5.82 5.82 5.82 0.0K
15:48 5.81 5.81 5.80 5.80 3.0K
15:49 5.80 5.80 5.80 5.80 0.4K
15:50 5.80 5.80 5.80 5.80 0.1K
15:51 5.80 5.80 5.79 5.80 0.4K
15:52 5.80 5.80 5.80 5.80 1.0K
15:53 5.80 5.80 5.80 5.80 1.0K
15:54 5.80 5.80 5.80 5.80 0.0K
15:55 5.80 5.80 5.80 5.80 0.3K
15:56 5.80 5.81 5.80 5.81 1.6K
15:57 5.81 5.82 5.81 5.82 0.5K
15:58 5.82 5.82 5.81 5.81 0.4K
15:59 5.81 5.81 5.79 5.79 1.9K
16:00 5.79 5.79 5.77 5.79 15.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available