Everspin Tech

MRAM
🏛️ usa →
9.31
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7.99 7.99 7.99 7.99 2.8K
09:34 7.96 7.96 7.95 7.95 2.2K
09:37 7.97 7.97 7.97 7.97 0.9K
09:38 7.94 7.94 7.94 7.94 0.3K
09:40 7.96 7.96 7.96 7.96 0.2K
09:41 7.97 7.97 7.97 7.97 0.6K
09:42 7.94 7.94 7.94 7.94 0.1K
09:43 7.94 7.94 7.94 7.94 0.6K
09:46 7.94 7.94 7.94 7.94 0.8K
09:48 7.96 7.98 7.96 7.98 0.6K
09:50 8.00 8.00 8.00 8.00 0.3K
09:51 8.00 8.00 8.00 8.00 0.5K
09:54 8.01 8.01 8.01 8.01 0.3K
09:58 8.04 8.04 8.03 8.03 0.4K
10:00 8.04 8.04 8.04 8.04 0.2K
10:01 8.00 8.00 8.00 8.00 0.5K
10:04 8.03 8.03 8.03 8.03 0.1K
10:05 8.05 8.05 8.05 8.05 0.3K
10:06 8.05 8.05 8.05 8.05 0.1K
10:07 8.10 8.10 8.10 8.10 0.3K
10:09 8.08 8.08 8.08 8.08 0.3K
10:12 8.07 8.07 8.07 8.07 0.1K
10:13 8.09 8.09 8.09 8.09 0.1K
10:14 8.05 8.08 8.05 8.08 4.7K
10:15 8.08 8.09 8.08 8.09 0.7K
10:18 8.05 8.05 8.05 8.05 0.1K
10:19 8.08 8.08 8.08 8.08 0.1K
10:21 8.05 8.05 8.05 8.05 1.4K
10:24 8.08 8.08 8.08 8.08 0.2K
10:25 8.08 8.08 8.07 8.07 0.4K
10:26 8.06 8.06 8.06 8.06 0.3K
10:33 8.09 8.09 8.09 8.09 0.2K
10:34 8.10 8.10 8.10 8.10 2.1K
10:35 8.13 8.13 8.12 8.12 0.4K
10:36 8.14 8.14 8.14 8.14 0.2K
10:38 8.12 8.12 8.12 8.12 0.1K
10:39 8.11 8.11 8.11 8.11 0.4K
10:40 8.12 8.12 8.12 8.12 0.8K
10:42 8.12 8.12 8.12 8.12 0.2K
10:45 8.13 8.13 8.13 8.13 0.5K
10:51 8.10 8.11 8.10 8.11 2.2K
10:52 8.12 8.13 8.12 8.12 2.4K
10:54 8.13 8.13 8.13 8.13 4.8K
10:56 8.13 8.13 8.13 8.13 1.2K
10:57 8.13 8.13 8.13 8.13 0.1K
10:58 8.13 8.13 8.13 8.13 1.0K
10:59 8.13 8.13 8.13 8.13 1.6K
11:01 8.13 8.13 8.13 8.13 1.0K
11:02 8.13 8.13 8.13 8.13 0.4K
11:03 8.13 8.13 8.13 8.13 0.3K
11:07 8.13 8.13 8.13 8.13 1.5K
11:10 8.13 8.13 8.13 8.13 0.4K
11:11 8.13 8.13 8.12 8.12 0.7K
11:12 8.13 8.13 8.13 8.13 0.6K
11:13 8.13 8.13 8.13 8.13 0.9K
11:16 8.13 8.13 8.13 8.13 0.6K
11:18 8.13 8.13 8.13 8.13 0.4K
11:19 8.13 8.13 8.13 8.13 1.2K
11:21 8.13 8.13 8.13 8.13 0.4K
11:22 8.13 8.13 8.13 8.13 0.3K
11:24 8.13 8.13 8.13 8.13 1.6K
11:25 8.13 8.13 8.13 8.13 0.6K
11:26 8.13 8.13 8.13 8.13 0.6K
11:27 8.13 8.13 8.13 8.13 1.3K
11:30 8.13 8.13 8.13 8.13 1.0K
11:31 8.13 8.13 8.13 8.13 0.6K
11:32 8.13 8.13 8.13 8.13 1.2K
11:34 8.13 8.13 8.13 8.13 0.9K
11:35 8.13 8.13 8.13 8.13 1.5K
11:37 8.13 8.13 8.13 8.13 0.4K
11:38 8.13 8.13 8.13 8.13 0.4K
11:40 8.13 8.13 8.13 8.13 1.0K
11:41 8.13 8.13 8.13 8.13 0.1K
11:44 8.13 8.13 8.13 8.13 0.4K
11:45 8.13 8.13 8.13 8.13 1.0K
11:47 8.13 8.13 8.13 8.13 0.4K
11:49 8.13 8.13 8.13 8.13 0.3K
11:51 8.13 8.13 8.13 8.13 0.8K
11:53 8.13 8.13 8.13 8.13 0.5K
11:54 8.13 8.13 8.13 8.13 0.3K
11:56 8.13 8.13 8.13 8.13 1.1K
11:58 8.13 8.13 8.13 8.13 0.3K
12:00 8.13 8.13 8.13 8.13 0.3K
12:01 8.12 8.13 8.12 8.13 2.0K
12:03 8.13 8.13 8.13 8.13 0.1K
12:05 8.13 8.13 8.13 8.13 0.6K
12:06 8.13 8.13 8.13 8.13 0.1K
12:07 8.13 8.13 8.13 8.13 0.7K
12:11 8.13 8.13 8.13 8.13 0.3K
12:13 8.13 8.13 8.13 8.13 1.0K
12:14 8.13 8.13 8.12 8.12 2.1K
12:15 8.13 8.13 8.13 8.13 0.3K
12:16 8.13 8.13 8.13 8.13 0.2K
12:18 8.13 8.17 8.13 8.17 1.6K
12:23 8.20 8.22 8.20 8.22 2.2K
12:24 8.23 8.23 8.23 8.23 0.1K
12:25 8.23 8.23 8.23 8.23 0.2K
12:29 8.25 8.25 8.25 8.25 0.6K
12:30 8.25 8.25 8.24 8.24 0.6K
12:31 8.24 8.24 8.24 8.24 0.4K
12:32 8.24 8.25 8.24 8.24 0.9K
12:33 8.16 8.17 8.16 8.17 4.0K
12:34 8.15 8.17 8.15 8.17 3.3K
12:35 8.15 8.15 8.15 8.15 0.6K
12:37 8.17 8.17 8.17 8.17 0.3K
12:38 8.17 8.17 8.17 8.17 0.4K
12:39 8.20 8.20 8.20 8.20 0.3K
12:43 8.24 8.24 8.24 8.24 0.6K
12:46 8.24 8.24 8.24 8.24 2.1K
12:47 8.24 8.31 8.24 8.31 4.3K
12:49 8.29 8.29 8.24 8.24 7.8K
12:50 8.20 8.22 8.20 8.22 1.5K
12:51 8.22 8.22 8.22 8.22 0.8K
12:52 8.22 8.22 8.22 8.22 0.1K
12:53 8.22 8.25 8.22 8.25 4.5K
12:55 8.27 8.27 8.27 8.27 0.3K
12:58 8.30 8.30 8.29 8.29 0.9K
13:00 8.29 8.29 8.29 8.29 0.2K
13:01 8.29 8.29 8.29 8.29 0.4K
13:03 8.30 8.30 8.30 8.30 1.6K
13:05 8.29 8.29 8.29 8.29 0.6K
13:06 8.27 8.27 8.27 8.27 1.1K
13:07 8.28 8.28 8.28 8.28 0.3K
13:08 8.28 8.28 8.28 8.28 0.2K
13:09 8.28 8.28 8.26 8.27 1.1K
13:11 8.26 8.26 8.26 8.26 0.1K
13:12 8.27 8.27 8.26 8.26 0.7K
13:13 8.28 8.28 8.28 8.28 0.7K
13:14 8.26 8.26 8.26 8.26 0.1K
13:16 8.26 8.26 8.26 8.26 0.1K
13:18 8.26 8.26 8.26 8.26 0.2K
13:19 8.28 8.28 8.28 8.28 0.5K
13:23 8.27 8.27 8.27 8.27 0.4K
13:24 8.27 8.27 8.27 8.27 1.0K
13:25 8.27 8.27 8.27 8.27 0.4K
13:26 8.26 8.26 8.26 8.26 0.2K
13:27 8.26 8.26 8.25 8.26 0.3K
13:28 8.26 8.26 8.24 8.24 0.6K
13:29 8.26 8.26 8.25 8.25 0.4K
13:30 8.24 8.26 8.24 8.26 1.0K
13:32 8.22 8.22 8.22 8.22 0.3K
13:37 8.27 8.27 8.27 8.27 0.4K
13:39 8.24 8.24 8.24 8.24 0.1K
13:42 8.25 8.25 8.25 8.25 0.8K
13:47 8.26 8.26 8.23 8.23 0.6K
13:50 8.25 8.25 8.25 8.25 0.4K
13:52 8.26 8.26 8.26 8.26 0.5K
13:53 8.27 8.27 8.27 8.27 2.6K
13:58 8.26 8.28 8.26 8.28 1.9K
13:59 8.30 8.30 8.30 8.30 1.1K
14:04 8.30 8.33 8.30 8.32 1.8K
14:05 8.30 8.33 8.30 8.33 1.4K
14:06 8.33 8.33 8.32 8.32 0.6K
14:07 8.32 8.33 8.32 8.33 0.5K
14:08 8.33 8.33 8.33 8.33 0.1K
14:10 8.32 8.32 8.32 8.32 0.4K
14:11 8.33 8.33 8.33 8.33 0.1K
14:12 8.33 8.33 8.33 8.33 0.2K
14:13 8.32 8.32 8.32 8.32 0.3K
14:14 8.33 8.34 8.33 8.34 0.2K
14:15 8.34 8.35 8.34 8.35 1.1K
14:17 8.35 8.35 8.35 8.35 0.3K
14:19 8.34 8.41 8.34 8.41 2.5K
14:20 8.40 8.40 8.38 8.38 3.0K
14:21 8.38 8.38 8.38 8.38 1.0K
14:23 8.41 8.41 8.41 8.41 0.2K
14:24 8.41 8.41 8.41 8.41 0.6K
14:25 8.41 8.41 8.39 8.39 1.5K
14:26 8.43 8.43 8.43 8.43 4.3K
14:27 8.45 8.45 8.45 8.45 0.8K
14:29 8.45 8.45 8.45 8.45 0.5K
14:30 8.45 8.45 8.45 8.45 1.0K
14:33 8.45 8.45 8.45 8.45 0.3K
14:34 8.46 8.46 8.46 8.46 0.6K
14:36 8.46 8.46 8.46 8.46 0.3K
14:37 8.45 8.45 8.45 8.45 1.0K
14:39 8.46 8.49 8.46 8.49 0.6K
14:40 8.47 8.47 8.47 8.47 0.9K
14:41 8.47 8.47 8.47 8.47 0.1K
14:42 8.45 8.45 8.45 8.45 1.0K
14:43 8.44 8.47 8.42 8.47 7.1K
14:44 8.49 8.49 8.49 8.49 0.2K
14:45 8.49 8.49 8.49 8.49 0.5K
14:48 8.52 8.52 8.52 8.52 6.0K
14:49 8.53 8.55 8.53 8.55 2.1K
14:50 8.54 8.61 8.54 8.58 15.4K
14:51 8.60 8.64 8.58 8.64 2.7K
14:52 8.62 8.62 8.55 8.55 1.8K
14:53 8.57 8.57 8.56 8.57 0.9K
14:54 8.57 8.58 8.55 8.57 1.2K
14:55 8.57 8.57 8.57 8.57 0.2K
14:56 8.59 8.59 8.59 8.59 0.5K
14:57 8.59 8.59 8.59 8.59 0.5K
14:58 8.57 8.57 8.57 8.57 0.7K
14:59 8.57 8.57 8.56 8.56 2.2K
15:00 8.53 8.57 8.51 8.51 1.1K
15:01 8.52 8.52 8.52 8.52 0.2K
15:02 8.54 8.54 8.54 8.54 0.5K
15:03 8.57 8.57 8.57 8.57 0.4K
15:04 8.56 8.56 8.56 8.56 0.2K
15:05 8.52 8.55 8.52 8.55 3.2K
15:06 8.55 8.55 8.55 8.55 0.3K
15:07 8.57 8.57 8.56 8.56 0.6K
15:10 8.55 8.55 8.51 8.51 2.1K
15:11 8.53 8.53 8.52 8.52 1.0K
15:12 8.53 8.53 8.51 8.51 0.8K
15:13 8.53 8.55 8.51 8.51 1.3K
15:14 8.53 8.55 8.53 8.53 1.4K
15:15 8.51 8.53 8.51 8.53 0.8K
15:16 8.51 8.51 8.51 8.51 0.5K
15:17 8.51 8.53 8.51 8.53 1.1K
15:18 8.51 8.53 8.47 8.48 2.7K
15:19 8.48 8.48 8.48 8.48 0.4K
15:21 8.50 8.50 8.50 8.50 0.2K
15:22 8.51 8.51 8.50 8.50 0.9K
15:23 8.51 8.51 8.51 8.51 0.2K
15:25 8.51 8.51 8.51 8.51 0.4K
15:26 8.51 8.51 8.51 8.51 0.3K
15:27 8.55 8.55 8.53 8.53 0.5K
15:28 8.52 8.52 8.52 8.52 0.7K
15:29 8.52 8.53 8.52 8.53 1.1K
15:30 8.53 8.55 8.51 8.53 1.5K
15:31 8.53 8.53 8.51 8.51 0.5K
15:32 8.52 8.53 8.52 8.53 0.7K
15:33 8.55 8.55 8.53 8.53 1.7K
15:34 8.52 8.55 8.52 8.55 0.4K
15:35 8.55 8.55 8.52 8.53 0.8K
15:36 8.55 8.55 8.52 8.53 1.4K
15:37 8.55 8.55 8.50 8.50 3.8K
15:39 8.51 8.52 8.51 8.52 1.8K
15:40 8.55 8.55 8.54 8.55 1.6K
15:41 8.55 8.55 8.55 8.55 0.5K
15:42 8.51 8.51 8.51 8.51 0.3K
15:43 8.55 8.55 8.55 8.55 1.0K
15:44 8.55 8.55 8.55 8.55 0.5K
15:46 8.55 8.55 8.53 8.53 1.3K
15:48 8.54 8.55 8.54 8.55 0.7K
15:49 8.54 8.54 8.54 8.54 0.4K
15:50 8.55 8.56 8.54 8.56 1.9K
15:51 8.57 8.57 8.57 8.57 0.6K
15:52 8.57 8.57 8.57 8.57 2.2K
15:53 8.57 8.58 8.57 8.58 2.8K
15:54 8.58 8.58 8.58 8.58 1.0K
15:55 8.58 8.58 8.58 8.58 1.6K
15:56 8.59 8.59 8.59 8.59 0.5K
15:57 8.58 8.59 8.58 8.59 1.2K
15:58 8.59 8.59 8.58 8.59 1.3K
15:59 8.59 8.60 8.58 8.60 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available