XNAS
Datos históricos de Everspin Technologies, Inc.
Everspin Technologies, Inc. · MRAM
$16.27
▲ +0.01 (+0.06%)
Última operación · 10/10/2026, 17:18:51 UTC
- Variación en el periodo
- +55.04%
- Máximo
- US$51.50
- 13 de mayo de 2026
- Mínimo
- US$7.35
- 21 de noviembre de 2025
- Volumen medio diario
- 1.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.95 | 16.99 | 16.23 | 16.45 | −0.60% | 449,020.791 |
| 8 oct 2026 | 16.88 | 17.17 | 16.04 | 16.55 | −3.95% | 794,076.211 |
| 7 oct 2026 | 17.21 | 17.38 | 16.80 | 17.23 | −2.98% | 659,099.875 |
| 6 oct 2026 | 18.32 | 18.50 | 17.70 | 17.76 | −2.52% | 532,029.811 |
| 5 oct 2026 | 18.83 | 19.00 | 17.94 | 18.22 | −3.24% | 787,501.31 |
| 2 oct 2026 | 19.08 | 19.77 | 18.77 | 18.83 | +0.97% | 1.01 M |
| 1 oct 2026 | 18.58 | 18.80 | 17.97 | 18.65 | +1.14% | 574,871.423 |
| 30 sep 2026 | 18.73 | 18.80 | 18.20 | 18.44 | −1.02% | 702,901.939 |
| 29 sep 2026 | 18.50 | 19.30 | 18.28 | 18.63 | +2.76% | 880,980.859 |
| 28 sep 2026 | 18.15 | 18.53 | 17.83 | 18.13 | −1.84% | 812,667.62 |
| 25 sep 2026 | 18.12 | 18.93 | 17.56 | 18.47 | +3.30% | 991,103.557 |
| 24 sep 2026 | 16.50 | 17.97 | 16.37 | 17.88 | +4.62% | 889,431.95 |
| 23 sep 2026 | 17.38 | 17.59 | 16.82 | 17.09 | −3.34% | 770,448.72 |
| 22 sep 2026 | 16.76 | 17.72 | 16.70 | 17.68 | +2.97% | 1.27 M |
| 21 sep 2026 | 15.94 | 17.38 | 15.64 | 17.17 | +12.37% | 1.32 M |
| 18 sep 2026 | 14.99 | 15.36 | 14.90 | 15.28 | +3.17% | 1.53 M |
| 17 sep 2026 | 15.12 | 15.28 | 14.80 | 14.81 | +3.06% | 631,535.601 |
| 16 sep 2026 | 14.74 | 14.80 | 13.98 | 14.37 | −0.96% | 771,468.386 |
| 15 sep 2026 | 14.96 | 15.10 | 14.18 | 14.51 | −1.49% | 718,599.596 |
| 14 sep 2026 | 15.24 | 15.31 | 14.66 | 14.73 | −9.19% | 1.08 M |
| 11 sep 2026 | 16.20 | 16.55 | 16.04 | 16.22 | +1.82% | 667,002.51 |
| 10 sep 2026 | 16.14 | 16.69 | 15.90 | 15.93 | −4.72% | 615,872.503 |
| 9 sep 2026 | 16.52 | 17.45 | 16.50 | 16.72 | +0.42% | 872,523.053 |
| 8 sep 2026 | 17.00 | 17.35 | 16.59 | 16.65 | +1.71% | 873,607.791 |
| 4 sep 2026 | 16.15 | 16.45 | 15.93 | 16.37 | +3.28% | 729,438.083 |
| 3 sep 2026 | 15.88 | 16.16 | 15.42 | 15.85 | −0.31% | 573,372.317 |
| 2 sep 2026 | 15.85 | 16.11 | 15.55 | 15.90 | +0.25% | 596,723.785 |
| 1 sep 2026 | 15.62 | 16.08 | 15.30 | 15.86 | −2.40% | 1.05 M |
| 31 ago 2026 | 16.36 | 16.90 | 15.98 | 16.25 | −1.81% | 589,201.454 |
| 28 ago 2026 | 17.29 | 17.29 | 16.30 | 16.55 | −5.21% | 863,202.465 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.