Everspin Tech

MRAM
🏛️ usa →
10.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.01 8.01 8.01 8.01 3.5K
09:36 8.06 8.06 8.06 8.06 0.6K
09:39 8.06 8.13 8.06 8.13 1.6K
09:41 8.13 8.13 8.13 8.13 0.7K
09:42 8.12 8.12 8.11 8.11 0.4K
09:43 8.10 8.10 8.10 8.10 0.3K
09:44 8.10 8.10 8.10 8.10 0.1K
09:45 8.10 8.10 8.10 8.10 1.0K
09:49 8.12 8.12 8.12 8.12 0.5K
09:50 8.14 8.14 8.14 8.14 0.2K
09:51 8.14 8.15 8.14 8.15 1.8K
09:52 8.15 8.15 8.15 8.15 0.5K
09:53 8.15 8.15 8.13 8.15 2.7K
09:55 8.13 8.13 8.13 8.13 0.4K
09:56 8.12 8.12 8.12 8.12 0.7K
10:00 8.15 8.15 8.15 8.15 1.6K
10:01 8.15 8.15 8.15 8.15 1.2K
10:04 8.15 8.15 8.15 8.15 0.8K
10:05 8.15 8.15 8.15 8.15 0.4K
10:06 8.15 8.15 8.15 8.15 4.3K
10:07 8.15 8.15 8.15 8.15 0.2K
10:08 8.15 8.15 8.15 8.15 1.4K
10:10 8.14 8.15 8.14 8.14 1.7K
10:11 8.14 8.15 8.14 8.15 0.9K
10:13 8.15 8.15 8.14 8.14 4.9K
10:14 8.15 8.15 8.14 8.15 2.9K
10:16 8.15 8.15 8.15 8.15 2.0K
10:17 8.15 8.15 8.15 8.15 0.3K
10:18 8.15 8.15 8.14 8.14 2.0K
10:19 8.14 8.14 8.14 8.14 0.7K
10:20 8.12 8.12 8.11 8.11 4.2K
10:21 8.12 8.12 8.12 8.12 0.5K
10:22 8.11 8.11 8.11 8.11 0.8K
10:23 8.09 8.09 8.09 8.09 0.9K
10:24 8.08 8.08 8.08 8.08 2.0K
10:29 8.08 8.08 8.08 8.08 2.5K
10:30 8.09 8.09 8.09 8.09 1.6K
10:31 8.07 8.11 8.07 8.07 0.8K
10:32 8.07 8.07 8.07 8.07 0.1K
10:33 8.07 8.09 8.07 8.07 0.5K
10:34 8.07 8.07 8.07 8.07 0.1K
10:35 8.07 8.07 8.07 8.07 0.3K
10:36 8.07 8.07 8.07 8.07 0.2K
10:37 8.07 8.07 8.06 8.06 1.6K
10:41 8.07 8.07 8.07 8.07 0.1K
10:42 8.05 8.07 8.05 8.07 0.8K
10:44 8.05 8.05 8.05 8.05 1.1K
10:46 8.07 8.07 8.07 8.07 0.2K
10:48 8.05 8.05 8.05 8.05 1.6K
10:52 8.04 8.04 8.04 8.04 2.0K
10:54 8.05 8.05 8.05 8.05 0.7K
10:56 8.03 8.03 8.03 8.03 2.4K
11:00 8.04 8.04 8.04 8.04 0.5K
11:03 8.01 8.01 8.01 8.01 2.7K
11:09 8.03 8.03 8.03 8.03 0.2K
11:11 8.05 8.05 8.05 8.05 0.1K
11:12 8.05 8.05 8.05 8.05 0.1K
11:13 8.05 8.05 8.05 8.05 3.7K
11:14 8.05 8.05 8.05 8.05 0.1K
11:15 8.05 8.05 8.05 8.05 0.7K
11:18 8.05 8.05 8.05 8.05 1.0K
11:19 8.05 8.05 8.05 8.05 0.6K
11:20 8.05 8.05 8.05 8.05 1.3K
11:21 8.05 8.05 8.05 8.05 0.3K
11:22 8.10 8.10 8.10 8.10 0.6K
11:24 8.10 8.10 8.10 8.10 0.5K
11:27 8.10 8.10 8.10 8.10 0.5K
11:28 8.10 8.10 8.09 8.09 1.4K
11:33 8.09 8.09 8.09 8.09 0.6K
11:34 8.10 8.10 8.10 8.10 0.9K
11:41 8.10 8.10 8.10 8.10 0.1K
11:42 8.10 8.10 8.10 8.10 0.5K
11:43 8.07 8.09 8.07 8.09 1.0K
11:44 8.10 8.10 8.10 8.10 0.2K
11:45 8.10 8.10 8.10 8.10 0.1K
11:46 8.10 8.10 8.10 8.10 0.1K
11:47 8.10 8.10 8.10 8.10 0.2K
11:48 8.08 8.08 8.07 8.07 3.6K
11:52 8.07 8.07 8.07 8.07 0.2K
11:54 8.07 8.07 8.07 8.07 0.1K
11:55 8.07 8.07 8.07 8.07 0.7K
11:56 8.07 8.07 8.07 8.07 0.1K
11:57 8.07 8.07 8.07 8.07 0.2K
11:58 8.07 8.07 8.07 8.07 1.1K
11:59 8.07 8.07 8.07 8.07 0.2K
12:00 8.07 8.07 8.07 8.07 0.2K
12:01 8.07 8.07 8.07 8.07 0.1K
12:02 8.07 8.07 8.05 8.05 0.5K
12:05 8.07 8.07 8.07 8.07 0.3K
12:06 8.07 8.07 8.05 8.05 0.2K
12:07 8.07 8.07 8.07 8.07 0.1K
12:08 8.07 8.07 8.06 8.06 0.2K
12:09 8.07 8.07 8.07 8.07 0.2K
12:10 8.07 8.07 8.07 8.07 0.2K
12:11 8.07 8.07 8.07 8.07 0.1K
12:12 8.07 8.07 8.07 8.07 0.2K
12:13 8.07 8.08 8.07 8.08 0.8K
12:14 8.07 8.07 8.07 8.07 0.1K
12:15 8.07 8.07 8.07 8.07 0.6K
12:16 8.07 8.07 8.07 8.07 0.4K
12:17 8.07 8.07 8.07 8.07 0.3K
12:18 8.07 8.07 8.07 8.07 0.1K
12:19 8.05 8.05 8.05 8.05 3.5K
12:20 8.05 8.05 8.05 8.05 0.4K
12:23 8.07 8.07 8.04 8.04 0.7K
12:26 8.05 8.05 8.05 8.05 0.9K
12:34 8.05 8.08 8.05 8.05 14.9K
12:35 8.06 8.06 8.06 8.06 0.4K
12:42 8.10 8.15 8.10 8.15 0.5K
12:45 8.13 8.15 8.13 8.13 1.4K
12:47 8.13 8.13 8.13 8.13 0.3K
12:54 8.15 8.15 8.15 8.15 0.4K
12:55 8.15 8.15 8.15 8.15 0.3K
12:56 8.15 8.15 8.15 8.15 0.2K
12:57 8.15 8.15 8.15 8.15 0.6K
13:00 8.15 8.15 8.10 8.10 4.4K
13:03 8.10 8.10 8.10 8.10 0.4K
13:05 8.10 8.10 8.10 8.10 1.5K
13:06 8.10 8.10 8.10 8.10 0.1K
13:07 8.10 8.10 8.10 8.10 0.1K
13:08 8.10 8.10 8.10 8.10 1.0K
13:10 8.09 8.09 8.09 8.09 1.3K
13:18 8.10 8.10 8.10 8.10 0.3K
13:25 8.10 8.10 8.10 8.10 0.2K
13:27 8.05 8.05 8.05 8.05 2.3K
13:28 8.05 8.05 8.05 8.05 0.5K
13:32 8.05 8.05 8.04 8.04 1.7K
13:34 8.04 8.05 8.04 8.04 0.6K
13:35 8.05 8.05 8.05 8.05 1.5K
13:41 8.05 8.05 8.05 8.05 0.1K
13:42 8.05 8.05 8.05 8.05 0.8K
13:43 8.04 8.04 8.04 8.04 0.3K
13:46 8.05 8.05 8.05 8.05 0.2K
13:48 8.00 8.00 8.00 8.00 5.6K
13:49 8.00 8.00 8.00 8.00 0.6K
13:52 8.00 8.00 8.00 8.00 0.3K
13:54 8.00 8.00 8.00 8.00 0.4K
13:58 8.00 8.00 7.94 7.94 1.1K
14:04 8.00 8.00 8.00 8.00 0.2K
14:11 7.96 7.96 7.96 7.96 0.4K
14:12 7.98 7.98 7.95 7.95 8.2K
14:13 7.98 7.98 7.96 7.96 2.5K
14:14 7.96 8.03 7.96 8.03 10.7K
14:23 8.04 8.04 8.04 8.04 0.2K
14:32 8.05 8.05 8.05 8.05 0.7K
14:38 8.04 8.04 8.03 8.03 3.8K
14:42 8.03 8.03 8.03 8.03 1.8K
14:44 8.01 8.01 8.00 8.00 1.2K
14:45 8.00 8.00 8.00 8.00 1.1K
14:46 7.99 8.00 7.99 8.00 2.4K
14:47 8.00 8.05 8.00 8.00 5.8K
14:49 8.00 8.00 8.00 8.00 0.7K
14:50 8.05 8.05 8.00 8.00 1.7K
14:53 8.01 8.01 8.01 8.01 30.2K
14:55 8.05 8.05 8.05 8.05 0.2K
14:59 8.06 8.06 8.06 8.06 0.1K
15:02 8.06 8.06 8.06 8.06 0.1K
15:06 8.09 8.09 8.09 8.09 0.1K
15:07 8.09 8.09 8.09 8.09 0.2K
15:11 8.09 8.09 8.09 8.09 2.7K
15:12 8.09 8.09 8.09 8.09 0.1K
15:13 8.09 8.09 8.09 8.09 0.6K
15:15 8.09 8.09 8.09 8.09 0.4K
15:16 8.09 8.09 8.09 8.09 0.4K
15:17 8.09 8.09 8.09 8.09 0.2K
15:18 8.09 8.09 8.06 8.06 3.2K
15:21 8.10 8.10 8.10 8.10 0.4K
15:25 8.10 8.10 8.10 8.10 2.6K
15:26 8.10 8.10 8.08 8.08 0.4K
15:28 8.10 8.10 8.10 8.10 0.3K
15:29 8.10 8.10 8.10 8.10 0.1K
15:31 8.09 8.09 8.09 8.09 1.4K
15:34 8.10 8.10 8.10 8.10 0.6K
15:35 8.10 8.10 8.10 8.10 0.9K
15:36 8.10 8.10 8.10 8.10 0.3K
15:37 8.10 8.10 8.10 8.10 0.1K
15:38 8.09 8.09 8.09 8.09 0.6K
15:39 8.09 8.09 8.09 8.09 0.3K
15:40 8.09 8.10 8.09 8.10 0.9K
15:41 8.10 8.10 8.10 8.10 1.3K
15:42 8.10 8.10 8.10 8.10 1.2K
15:43 8.11 8.11 8.11 8.11 2.4K
15:44 8.13 8.13 8.13 8.13 0.7K
15:45 8.13 8.13 8.13 8.13 0.3K
15:46 8.13 8.13 8.13 8.13 0.6K
15:47 8.13 8.13 8.13 8.13 0.3K
15:48 8.12 8.13 8.12 8.12 1.3K
15:49 8.13 8.13 8.12 8.13 2.2K
15:50 8.11 8.13 8.11 8.13 5.7K
15:51 8.13 8.15 8.13 8.15 2.6K
15:52 8.14 8.14 8.14 8.14 0.8K
15:53 8.15 8.15 8.11 8.12 3.5K
15:54 8.12 8.13 8.11 8.12 1.3K
15:55 8.12 8.12 8.11 8.12 1.6K
15:56 8.12 8.12 8.10 8.10 1.8K
15:57 8.10 8.13 8.10 8.13 1.2K
15:58 8.12 8.13 8.10 8.13 1.2K
15:59 8.13 8.13 8.11 8.12 10.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available