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
09:30 6.00 6.30 6.00 6.29 1.3K
09:34 6.25 6.25 6.25 6.25 0.2K
09:36 6.22 6.22 6.22 6.22 0.4K
09:37 6.21 6.21 6.21 6.21 0.8K
09:38 6.26 6.26 6.26 6.26 1.7K
09:39 6.24 6.24 6.22 6.22 1.0K
09:44 6.28 6.28 6.28 6.28 0.1K
09:45 6.25 6.26 6.25 6.26 1.1K
09:46 6.25 6.25 6.25 6.25 0.5K
09:47 6.25 6.25 6.25 6.25 0.2K
09:48 6.25 6.25 6.25 6.25 0.8K
10:02 6.25 6.26 6.25 6.26 4.7K
10:03 6.26 6.26 6.24 6.24 0.4K
10:05 6.26 6.27 6.26 6.26 6.8K
10:06 6.26 6.26 6.26 6.26 1.5K
10:10 6.27 6.27 6.27 6.27 0.6K
10:13 6.25 6.25 6.25 6.25 0.9K
10:14 6.26 6.26 6.26 6.26 0.9K
10:15 6.27 6.27 6.27 6.27 0.5K
10:17 6.27 6.27 6.25 6.25 0.4K
10:19 6.27 6.27 6.27 6.27 0.2K
10:20 6.26 6.26 6.26 6.26 0.4K
10:24 6.25 6.25 6.25 6.25 0.5K
10:27 6.25 6.25 6.25 6.25 0.4K
10:28 6.24 6.24 6.22 6.22 1.8K
10:30 6.23 6.24 6.22 6.24 2.1K
10:31 6.23 6.23 6.23 6.23 0.3K
10:32 6.23 6.23 6.23 6.23 0.5K
10:33 6.22 6.22 6.22 6.22 1.2K
10:35 6.22 6.24 6.22 6.24 3.3K
10:38 6.24 6.24 6.24 6.24 0.4K
10:39 6.26 6.26 6.26 6.26 0.3K
10:40 6.24 6.24 6.24 6.24 0.6K
10:43 6.23 6.23 6.23 6.23 0.5K
10:44 6.22 6.22 6.22 6.22 0.3K
10:45 6.23 6.23 6.23 6.23 0.1K
10:46 6.22 6.22 6.19 6.19 0.4K
10:48 6.19 6.19 6.19 6.19 0.1K
10:49 6.24 6.24 6.24 6.24 0.4K
10:53 6.20 6.20 6.20 6.20 0.8K
11:01 6.20 6.20 6.20 6.20 0.1K
11:04 6.20 6.20 6.20 6.20 0.3K
11:05 6.20 6.20 6.20 6.20 0.3K
11:06 6.21 6.21 6.21 6.21 0.4K
11:07 6.19 6.19 6.19 6.19 0.9K
11:13 6.16 6.16 6.16 6.16 0.8K
11:18 6.13 6.13 6.13 6.13 0.9K
11:21 6.13 6.13 6.13 6.13 0.2K
11:22 6.14 6.14 6.14 6.14 0.4K
11:26 6.13 6.14 6.13 6.14 3.2K
11:27 6.14 6.15 6.14 6.15 0.3K
11:28 6.14 6.14 6.14 6.14 0.9K
11:33 6.12 6.12 6.12 6.12 0.8K
11:34 6.12 6.12 6.12 6.12 0.3K
11:37 6.11 6.13 6.11 6.13 0.8K
11:43 6.13 6.13 6.13 6.13 0.5K
11:44 6.13 6.13 6.13 6.13 0.6K
11:45 6.13 6.13 6.13 6.13 0.1K
11:46 6.13 6.13 6.13 6.13 0.4K
11:47 6.14 6.14 6.14 6.14 1.3K
11:48 6.15 6.16 6.15 6.16 0.9K
11:51 6.16 6.16 6.16 6.16 0.2K
11:55 6.16 6.16 6.16 6.16 0.3K
11:58 6.16 6.16 6.16 6.16 0.4K
12:01 6.15 6.15 6.15 6.15 0.1K
12:02 6.16 6.16 6.16 6.16 0.2K
12:07 6.15 6.15 6.15 6.15 1.3K
12:11 6.14 6.14 6.14 6.14 0.1K
12:13 6.13 6.13 6.13 6.13 1.2K
12:16 6.12 6.13 6.12 6.13 1.3K
12:21 6.12 6.12 6.12 6.12 0.2K
12:23 6.13 6.13 6.13 6.13 0.7K
12:25 6.13 6.13 6.13 6.13 0.5K
12:26 6.12 6.12 6.12 6.12 1.0K
12:27 6.11 6.11 6.09 6.10 2.3K
12:28 6.10 6.11 6.10 6.11 0.3K
12:30 6.10 6.10 6.10 6.10 1.4K
12:33 6.12 6.14 6.12 6.14 3.4K
12:35 6.15 6.15 6.15 6.15 0.4K
12:36 6.14 6.14 6.14 6.14 0.3K
12:39 6.15 6.15 6.15 6.15 0.1K
12:40 6.15 6.15 6.14 6.14 0.6K
12:45 6.16 6.16 6.16 6.16 0.5K
12:46 6.15 6.15 6.15 6.15 0.1K
12:47 6.16 6.16 6.16 6.16 0.3K
12:48 6.16 6.16 6.16 6.16 0.8K
12:49 6.16 6.16 6.16 6.16 0.1K
12:52 6.16 6.16 6.16 6.16 0.7K
12:55 6.17 6.17 6.17 6.17 0.3K
13:04 6.16 6.16 6.16 6.16 0.2K
13:06 6.17 6.17 6.17 6.17 0.1K
13:07 6.16 6.16 6.16 6.16 0.6K
13:09 6.17 6.17 6.17 6.17 0.8K
13:13 6.17 6.17 6.17 6.17 0.7K
13:15 6.17 6.17 6.16 6.16 1.7K
13:16 6.16 6.16 6.16 6.16 2.1K
13:18 6.19 6.19 6.19 6.19 0.8K
13:20 6.20 6.20 6.20 6.20 0.8K
13:24 6.20 6.21 6.20 6.21 0.7K
13:25 6.20 6.20 6.20 6.20 0.9K
13:29 6.20 6.20 6.20 6.20 0.3K
13:32 6.20 6.20 6.20 6.20 0.7K
13:42 6.21 6.23 6.21 6.23 1.6K
13:43 6.24 6.25 6.24 6.25 0.6K
13:44 6.25 6.25 6.25 6.25 0.2K
13:46 6.25 6.25 6.25 6.25 1.4K
13:51 6.25 6.25 6.25 6.25 0.2K
13:52 6.24 6.24 6.24 6.24 0.3K
13:53 6.25 6.25 6.23 6.23 1.5K
13:54 6.24 6.24 6.24 6.24 1.0K
13:56 6.23 6.23 6.23 6.23 0.1K
13:57 6.23 6.23 6.22 6.22 0.9K
14:01 6.22 6.22 6.22 6.22 0.1K
14:02 6.22 6.22 6.22 6.22 0.3K
14:03 6.23 6.23 6.23 6.23 0.2K
14:06 6.22 6.22 6.22 6.22 0.2K
14:09 6.23 6.23 6.23 6.23 0.2K
14:11 6.24 6.24 6.22 6.22 2.5K
14:12 6.22 6.23 6.22 6.23 0.5K
14:13 6.23 6.23 6.23 6.23 0.6K
14:15 6.24 6.24 6.24 6.24 2.8K
14:16 6.25 6.26 6.25 6.26 1.8K
14:17 6.27 6.27 6.26 6.26 0.7K
14:18 6.26 6.26 6.26 6.26 1.0K
14:25 6.26 6.26 6.26 6.26 0.4K
14:27 6.26 6.26 6.25 6.25 2.9K
14:32 6.23 6.24 6.23 6.24 1.2K
14:33 6.24 6.24 6.24 6.24 0.6K
14:37 6.22 6.22 6.22 6.22 0.4K
14:40 6.24 6.24 6.24 6.24 0.1K
14:41 6.24 6.24 6.24 6.24 0.3K
14:42 6.24 6.24 6.24 6.24 0.8K
14:46 6.24 6.24 6.24 6.24 1.1K
14:53 6.24 6.24 6.24 6.24 0.4K
14:54 6.24 6.24 6.24 6.24 0.2K
14:55 6.23 6.23 6.23 6.23 0.4K
14:59 6.23 6.23 6.23 6.23 0.2K
15:00 6.24 6.24 6.24 6.24 5.4K
15:01 6.24 6.24 6.24 6.24 1.9K
15:02 6.24 6.24 6.24 6.24 1.9K
15:06 6.23 6.23 6.23 6.23 0.2K
15:07 6.23 6.23 6.23 6.23 0.6K
15:08 6.24 6.24 6.24 6.24 0.4K
15:09 6.22 6.22 6.22 6.22 0.4K
15:10 6.22 6.22 6.22 6.22 0.2K
15:13 6.23 6.23 6.23 6.23 0.1K
15:14 6.22 6.22 6.22 6.22 0.2K
15:15 6.23 6.23 6.23 6.23 0.6K
15:17 6.23 6.23 6.23 6.23 0.7K
15:19 6.23 6.23 6.23 6.23 0.8K
15:20 6.22 6.22 6.22 6.22 0.6K
15:21 6.22 6.23 6.22 6.23 1.1K
15:22 6.23 6.23 6.23 6.23 4.6K
15:23 6.24 6.24 6.24 6.24 0.4K
15:24 6.24 6.24 6.24 6.24 0.6K
15:25 6.24 6.24 6.24 6.24 0.1K
15:27 6.24 6.25 6.24 6.25 1.1K
15:28 6.25 6.25 6.25 6.25 0.2K
15:30 6.25 6.25 6.25 6.25 0.2K
15:31 6.25 6.25 6.25 6.25 0.2K
15:32 6.25 6.25 6.25 6.25 0.2K
15:34 6.25 6.25 6.25 6.25 0.6K
15:35 6.24 6.25 6.24 6.25 0.5K
15:37 6.24 6.24 6.24 6.24 0.4K
15:38 6.24 6.24 6.24 6.24 1.0K
15:39 6.25 6.25 6.25 6.25 0.1K
15:40 6.25 6.25 6.25 6.25 1.2K
15:45 6.24 6.24 6.24 6.24 0.2K
15:46 6.24 6.24 6.24 6.24 0.5K
15:47 6.24 6.24 6.24 6.24 0.4K
15:48 6.24 6.24 6.24 6.24 0.5K
15:49 6.23 6.23 6.23 6.23 2.4K
15:50 6.23 6.23 6.22 6.22 1.0K
15:52 6.22 6.22 6.22 6.22 0.7K
15:53 6.23 6.23 6.23 6.23 3.0K
15:54 6.24 6.24 6.24 6.24 7.6K
15:55 6.25 6.25 6.25 6.25 1.6K
15:57 6.25 6.25 6.25 6.25 1.5K
15:58 6.25 6.27 6.25 6.27 5.5K
15:59 6.27 6.29 6.27 6.29 23.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available