Everspin Technologies, Inc. (0IJ3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:55PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 10 |
| 03 May 2024 | 6.52 | 6.70 | 6.52 | 6.62 | 6.62 | 515 |
| 02 May 2024 | 6.41 | 6.47 | 6.19 | 6.37 | 6.37 | 784 |
| 01 May 2024 | 7.58 | 7.58 | 7.55 | 7.55 | 7.55 | 11 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1 |
| 25 Apr 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 12 |
| 24 Apr 2024 | 7.51 | 7.51 | 7.46 | 7.46 | 7.46 | 6 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 100 |
| 18 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 94 |
| 17 Apr 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 100 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1 |
| 12 Apr 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 79 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 59 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2,100 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 8.03 | 8.05 | 7.99 | 7.99 | 7.99 | 435 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 8.06 | 8.11 | 8.06 | 8.11 | 8.11 | 300 |
| 25 Mar 2024 | 8.04 | 8.12 | 8.04 | 8.12 | 8.12 | 297 |
| 22 Mar 2024 | 8.35 | 8.36 | 8.34 | 8.34 | 8.34 | 300 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 174 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 3,285 |
| 06 Mar 2024 | 8.33 | 8.51 | 8.33 | 8.51 | 8.51 | 40 |
| 05 Mar 2024 | 8.23 | 8.31 | 8.23 | 8.27 | 8.27 | 90 |
| 04 Mar 2024 | 8.24 | 8.53 | 8.10 | 8.53 | 8.53 | 2,091 |
| 01 Mar 2024 | 8.00 | 8.33 | 8.00 | 8.26 | 8.26 | 602 |
| 29 Feb 2024 | 8.21 | 8.21 | 7.90 | 8.05 | 8.05 | 3,936 |
| 28 Feb 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 50 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 100 |
| 23 Feb 2024 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 546 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 8.73 | 8.80 | 8.73 | 8.80 | 8.80 | 133 |
| 14 Feb 2024 | 8.66 | 8.69 | 8.66 | 8.69 | 8.69 | 1,000 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 9.06 | 9.11 | 9.06 | 9.11 | 9.11 | 955 |
| 09 Feb 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 100 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 8.46 | 8.49 | 8.46 | 8.49 | 8.49 | 274 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1,200 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 8.56 | 8.58 | 8.46 | 8.46 | 8.46 | 320 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 126 |
| 08 Jan 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 20 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 8.80 | 8.80 | 8.77 | 8.77 | 8.77 | 571 |
| 29 Dec 2023 | 9.07 | 9.07 | 9.06 | 9.06 | 9.06 | 626 |
| 28 Dec 2023 | 9.23 | 9.32 | 9.23 | 9.32 | 9.32 | 1,046 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 8.95 | 9.14 | 8.95 | 9.14 | 9.14 | 130 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 8.63 | 8.63 | 8.60 | 8.62 | 8.62 | 54 |
| 18 Dec 2023 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 151 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 16 |
| 13 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.