Everspin Technologies Inc NASDAQ:MRAM Historical Prices

Below are the 1864 trading days of historical prices for MRAM.

#	Exchange	Symbol	Date	Open	High	Low	Close
1864	NASDAQ	MRAM	Wed, Mar 6, 2024	8.22	8.57	7.93	8.22
1863	NASDAQ	MRAM	Tue, Mar 5, 2024	8.46	8.46	7.98	8.08
1862	NASDAQ	MRAM	Mon, Mar 4, 2024	8.17	8.53	8.10	8.47
1861	NASDAQ	MRAM	Fri, Mar 1, 2024	8.02	8.39	7.96	8.00
1860	NASDAQ	MRAM	Thu, Feb 29, 2024	9.00	9.00	7.77	8.10
1859	NASDAQ	MRAM	Wed, Feb 28, 2024	9.19	9.39	9.07	9.14
1858	NASDAQ	MRAM	Tue, Feb 27, 2024	8.89	9.19	8.85	9.12
1857	NASDAQ	MRAM	Mon, Feb 26, 2024	8.68	9.06	8.68	8.85
1856	NASDAQ	MRAM	Fri, Feb 23, 2024	8.59	8.79	8.44	8.76
1855	NASDAQ	MRAM	Thu, Feb 22, 2024	8.65	8.74	8.55	8.55
1854	NASDAQ	MRAM	Wed, Feb 21, 2024	8.67	8.67	8.49	8.59
1853	NASDAQ	MRAM	Tue, Feb 20, 2024	8.66	8.85	8.60	8.67
1852	NASDAQ	MRAM	Fri, Feb 16, 2024	8.54	8.89	8.50	8.74
1851	NASDAQ	MRAM	Thu, Feb 15, 2024	8.83	8.85	8.56	8.73
1850	NASDAQ	MRAM	Wed, Feb 14, 2024	8.65	8.79	8.61	8.77
1849	NASDAQ	MRAM	Tue, Feb 13, 2024	8.80	8.99	8.59	8.59
1848	NASDAQ	MRAM	Mon, Feb 12, 2024	9.05	9.20	8.96	8.96
1847	NASDAQ	MRAM	Fri, Feb 9, 2024	8.83	9.04	8.79	8.99
1846	NASDAQ	MRAM	Thu, Feb 8, 2024	8.60	8.88	8.60	8.80
1845	NASDAQ	MRAM	Wed, Feb 7, 2024	8.73	8.73	8.57	8.58
1844	NASDAQ	MRAM	Tue, Feb 6, 2024	8.80	8.80	8.51	8.66
1843	NASDAQ	MRAM	Mon, Feb 5, 2024	8.55	8.78	8.48	8.73
1842	NASDAQ	MRAM	Fri, Feb 2, 2024	8.66	8.66	8.48	8.58
1841	NASDAQ	MRAM	Thu, Feb 1, 2024	8.56	8.67	8.45	8.66
1840	NASDAQ	MRAM	Wed, Jan 31, 2024	8.59	8.68	8.50	8.54
1839	NASDAQ	MRAM	Tue, Jan 30, 2024	8.60	8.67	8.50	8.65
1838	NASDAQ	MRAM	Mon, Jan 29, 2024	8.51	8.63	8.48	8.62
1837	NASDAQ	MRAM	Fri, Jan 26, 2024	8.60	8.70	8.50	8.53
1836	NASDAQ	MRAM	Thu, Jan 25, 2024	8.81	8.83	8.58	8.64
1835	NASDAQ	MRAM	Wed, Jan 24, 2024	8.80	8.84	8.69	8.74
1834	NASDAQ	MRAM	Tue, Jan 23, 2024	8.90	8.98	8.77	8.79
1833	NASDAQ	MRAM	Mon, Jan 22, 2024	8.82	8.98	8.70	8.83
1832	NASDAQ	MRAM	Fri, Jan 19, 2024	8.66	8.76	8.51	8.73
1831	NASDAQ	MRAM	Thu, Jan 18, 2024	8.56	8.60	8.50	8.57
1830	NASDAQ	MRAM	Wed, Jan 17, 2024	8.47	8.52	8.43	8.48
1829	NASDAQ	MRAM	Tue, Jan 16, 2024	8.49	8.61	8.44	8.47
1828	NASDAQ	MRAM	Fri, Jan 12, 2024	8.67	8.67	8.52	8.54
1827	NASDAQ	MRAM	Thu, Jan 11, 2024	8.58	8.69	8.45	8.60
1826	NASDAQ	MRAM	Wed, Jan 10, 2024	8.78	8.78	8.55	8.62
1825	NASDAQ	MRAM	Tue, Jan 9, 2024	8.92	8.93	8.71	8.78
1824	NASDAQ	MRAM	Mon, Jan 8, 2024	9.13	9.23	8.84	8.92
1823	NASDAQ	MRAM	Fri, Jan 5, 2024	8.84	9.12	8.82	9.11
1822	NASDAQ	MRAM	Thu, Jan 4, 2024	8.54	8.89	8.54	8.86
1821	NASDAQ	MRAM	Wed, Jan 3, 2024	8.55	8.69	8.51	8.57
1820	NASDAQ	MRAM	Tue, Jan 2, 2024	9.00	9.02	8.67	8.74
1819	NASDAQ	MRAM	Fri, Dec 29, 2023	9.19	9.26	8.99	9.04
1818	NASDAQ	MRAM	Thu, Dec 28, 2023	9.30	9.40	9.20	9.23
1817	NASDAQ	MRAM	Wed, Dec 27, 2023	9.35	9.39	9.25	9.36
1816	NASDAQ	MRAM	Tue, Dec 26, 2023	9.15	9.43	9.13	9.38
1815	NASDAQ	MRAM	Fri, Dec 22, 2023	9.24	9.40	9.10	9.11
1814	NASDAQ	MRAM	Thu, Dec 21, 2023	8.88	9.20	8.84	9.20
1813	NASDAQ	MRAM	Wed, Dec 20, 2023	8.58	8.99	8.58	8.78
1812	NASDAQ	MRAM	Tue, Dec 19, 2023	8.48	8.79	8.48	8.63
1811	NASDAQ	MRAM	Mon, Dec 18, 2023	8.57	8.74	8.50	8.55
1810	NASDAQ	MRAM	Fri, Dec 15, 2023	8.40	8.58	8.40	8.40
1809	NASDAQ	MRAM	Thu, Dec 14, 2023	8.45	8.71	8.40	8.40
1808	NASDAQ	MRAM	Wed, Dec 13, 2023	8.81	8.93	8.40	8.40
1807	NASDAQ	MRAM	Tue, Dec 12, 2023	8.83	8.85	8.70	8.84
1806	NASDAQ	MRAM	Mon, Dec 11, 2023	8.69	8.95	8.67	8.90
1805	NASDAQ	MRAM	Fri, Dec 8, 2023	8.79	8.95	8.65	8.73
1804	NASDAQ	MRAM	Thu, Dec 7, 2023	8.50	8.83	8.44	8.81
1803	NASDAQ	MRAM	Wed, Dec 6, 2023	8.66	8.88	8.52	8.52
1802	NASDAQ	MRAM	Tue, Dec 5, 2023	8.74	8.80	8.61	8.64
1801	NASDAQ	MRAM	Mon, Dec 4, 2023	8.92	9.10	8.83	8.86
1800	NASDAQ	MRAM	Fri, Dec 1, 2023	8.83	9.25	8.81	8.97
1799	NASDAQ	MRAM	Thu, Nov 30, 2023	8.91	8.98	8.67	8.91
1798	NASDAQ	MRAM	Wed, Nov 29, 2023	8.86	9.13	8.86	8.98
1797	NASDAQ	MRAM	Tue, Nov 28, 2023	8.80	9.11	8.69	8.86
1796	NASDAQ	MRAM	Mon, Nov 27, 2023	9.07	9.20	8.83	8.83
1795	NASDAQ	MRAM	Fri, Nov 24, 2023	8.93	9.33	8.93	9.22
1794	NASDAQ	MRAM	Wed, Nov 22, 2023	8.77	9.08	8.69	8.93
1793	NASDAQ	MRAM	Tue, Nov 21, 2023	9.24	9.27	8.99	9.01
1792	NASDAQ	MRAM	Mon, Nov 20, 2023	8.98	9.44	8.98	9.30
1791	NASDAQ	MRAM	Fri, Nov 17, 2023	8.81	9.00	8.77	8.96
1790	NASDAQ	MRAM	Thu, Nov 16, 2023	8.82	8.98	8.65	8.84
1789	NASDAQ	MRAM	Wed, Nov 15, 2023	8.40	8.96	8.40	8.89
1788	NASDAQ	MRAM	Tue, Nov 14, 2023	8.63	8.79	8.53	8.59
1787	NASDAQ	MRAM	Mon, Nov 13, 2023	8.66	8.74	8.53	8.61
1786	NASDAQ	MRAM	Fri, Nov 10, 2023	8.68	8.78	8.56	8.75
1785	NASDAQ	MRAM	Thu, Nov 9, 2023	8.50	8.62	8.42	8.54
1784	NASDAQ	MRAM	Wed, Nov 8, 2023	8.56	8.75	8.44	8.51
1783	NASDAQ	MRAM	Tue, Nov 7, 2023	8.91	8.91	8.69	8.69
1782	NASDAQ	MRAM	Mon, Nov 6, 2023	8.87	9.08	8.73	8.83
1781	NASDAQ	MRAM	Fri, Nov 3, 2023	8.56	8.85	8.41	8.85
1780	NASDAQ	MRAM	Thu, Nov 2, 2023	9.28	9.69	8.33	8.36
1779	NASDAQ	MRAM	Wed, Nov 1, 2023	9.75	9.75	9.27	9.43
1778	NASDAQ	MRAM	Tue, Oct 31, 2023	9.40	9.75	9.20	9.67
1777	NASDAQ	MRAM	Mon, Oct 30, 2023	9.70	9.71	9.27	9.42
1776	NASDAQ	MRAM	Fri, Oct 27, 2023	9.72	9.79	9.57	9.67
1775	NASDAQ	MRAM	Thu, Oct 26, 2023	9.75	9.82	9.62	9.72
1774	NASDAQ	MRAM	Wed, Oct 25, 2023	10.12	10.22	9.67	9.80
1773	NASDAQ	MRAM	Tue, Oct 24, 2023	10.12	10.28	9.96	10.26
1772	NASDAQ	MRAM	Mon, Oct 23, 2023	10.05	10.31	9.87	10.18
1771	NASDAQ	MRAM	Fri, Oct 20, 2023	10.13	10.13	9.82	9.95
1770	NASDAQ	MRAM	Thu, Oct 19, 2023	10.29	10.50	10.06	10.15
1769	NASDAQ	MRAM	Wed, Oct 18, 2023	10.18	10.30	10.17	10.25
1768	NASDAQ	MRAM	Tue, Oct 17, 2023	9.92	10.42	9.92	10.29
1767	NASDAQ	MRAM	Mon, Oct 16, 2023	10.40	10.40	9.99	10.17
1766	NASDAQ	MRAM	Fri, Oct 13, 2023	10.42	10.45	9.85	10.12
1765	NASDAQ	MRAM	Thu, Oct 12, 2023	10.46	10.50	10.23	10.42
1764	NASDAQ	MRAM	Wed, Oct 11, 2023	10.45	10.49	10.32	10.45
1763	NASDAQ	MRAM	Tue, Oct 10, 2023	10.25	10.50	10.22	10.44
1762	NASDAQ	MRAM	Mon, Oct 9, 2023	10.33	10.33	10.08	10.19
1761	NASDAQ	MRAM	Fri, Oct 6, 2023	9.84	10.45	9.77	10.38
1760	NASDAQ	MRAM	Thu, Oct 5, 2023	10.07	10.16	9.67	9.84
1759	NASDAQ	MRAM	Wed, Oct 4, 2023	9.81	10.21	9.81	10.15
1758	NASDAQ	MRAM	Tue, Oct 3, 2023	9.61	9.98	9.61	9.81
1757	NASDAQ	MRAM	Mon, Oct 2, 2023	9.77	10.09	9.77	10.02
1756	NASDAQ	MRAM	Fri, Sep 29, 2023	9.95	9.96	9.71	9.83
1755	NASDAQ	MRAM	Thu, Sep 28, 2023	9.69	10.03	9.60	9.83
1754	NASDAQ	MRAM	Wed, Sep 27, 2023	9.58	9.90	9.58	9.66
1753	NASDAQ	MRAM	Tue, Sep 26, 2023	9.57	9.67	9.47	9.54
1752	NASDAQ	MRAM	Mon, Sep 25, 2023	9.38	9.71	9.25	9.64
1751	NASDAQ	MRAM	Fri, Sep 22, 2023	9.20	9.56	9.06	9.39
1750	NASDAQ	MRAM	Thu, Sep 21, 2023	9.15	9.33	9.03	9.20
1749	NASDAQ	MRAM	Wed, Sep 20, 2023	9.60	9.62	9.30	9.36
1748	NASDAQ	MRAM	Tue, Sep 19, 2023	9.50	9.63	9.33	9.60
1747	NASDAQ	MRAM	Mon, Sep 18, 2023	9.30	9.51	9.30	9.49
1746	NASDAQ	MRAM	Fri, Sep 15, 2023	9.75	9.75	9.22	9.32
1745	NASDAQ	MRAM	Thu, Sep 14, 2023	9.76	9.97	9.63	9.74
1744	NASDAQ	MRAM	Wed, Sep 13, 2023	9.79	9.89	9.61	9.71
1743	NASDAQ	MRAM	Tue, Sep 12, 2023	9.64	9.89	9.64	9.71
1742	NASDAQ	MRAM	Mon, Sep 11, 2023	9.72	9.72	9.72	9.72
1741	NASDAQ	MRAM	Fri, Sep 8, 2023	10.00	10.03	9.69	9.81
1740	NASDAQ	MRAM	Thu, Sep 7, 2023	9.89	10.04	9.54	9.92
1739	NASDAQ	MRAM	Wed, Sep 6, 2023	9.97	10.11	9.71	10.00
1738	NASDAQ	MRAM	Tue, Sep 5, 2023	9.99	10.22	9.71	10.04
1737	NASDAQ	MRAM	Fri, Sep 1, 2023	10.50	10.50	9.91	9.99
1736	NASDAQ	MRAM	Thu, Aug 31, 2023	10.05	10.47	9.96	10.41
1735	NASDAQ	MRAM	Wed, Aug 30, 2023	9.69	10.07	9.69	10.06
1734	NASDAQ	MRAM	Tue, Aug 29, 2023	9.69	9.82	9.60	9.71
1733	NASDAQ	MRAM	Mon, Aug 28, 2023	9.75	9.99	9.59	9.72
1732	NASDAQ	MRAM	Fri, Aug 25, 2023	9.68	9.76	9.55	9.72
1731	NASDAQ	MRAM	Thu, Aug 24, 2023	10.00	10.00	9.55	9.61
1730	NASDAQ	MRAM	Wed, Aug 23, 2023	9.81	10.10	9.70	9.99
1729	NASDAQ	MRAM	Tue, Aug 22, 2023	9.99	9.99	9.70	9.88
1728	NASDAQ	MRAM	Mon, Aug 21, 2023	9.59	10.00	9.59	10.00
1727	NASDAQ	MRAM	Fri, Aug 18, 2023	9.38	9.65	9.22	9.64
1726	NASDAQ	MRAM	Thu, Aug 17, 2023	9.37	9.44	9.29	9.38
1725	NASDAQ	MRAM	Wed, Aug 16, 2023	9.70	9.70	9.35	9.39
1724	NASDAQ	MRAM	Tue, Aug 15, 2023	9.99	10.00	9.46	9.70
1723	NASDAQ	MRAM	Mon, Aug 14, 2023	9.77	10.00	9.63	9.90
1722	NASDAQ	MRAM	Fri, Aug 11, 2023	10.00	10.18	9.71	9.80
1721	NASDAQ	MRAM	Thu, Aug 10, 2023	9.92	10.32	9.92	10.10
1720	NASDAQ	MRAM	Wed, Aug 9, 2023	9.92	10.03	9.83	9.92
1719	NASDAQ	MRAM	Tue, Aug 8, 2023	9.90	9.97	9.66	9.93
1718	NASDAQ	MRAM	Mon, Aug 7, 2023	10.18	10.30	10.03	10.10
1717	NASDAQ	MRAM	Fri, Aug 4, 2023	9.96	10.10	9.69	10.09
1716	NASDAQ	MRAM	Thu, Aug 3, 2023	9.59	10.43	9.31	9.92
1715	NASDAQ	MRAM	Wed, Aug 2, 2023	9.47	9.47	8.85	9.23
1714	NASDAQ	MRAM	Tue, Aug 1, 2023	9.59	9.60	9.40	9.52
1713	NASDAQ	MRAM	Mon, Jul 31, 2023	9.30	9.61	9.16	9.61
1712	NASDAQ	MRAM	Fri, Jul 28, 2023	8.99	9.32	8.98	9.21
1711	NASDAQ	MRAM	Thu, Jul 27, 2023	9.04	9.24	8.92	9.05
1710	NASDAQ	MRAM	Wed, Jul 26, 2023	9.45	9.47	9.06	9.16
1709	NASDAQ	MRAM	Tue, Jul 25, 2023	9.44	9.56	9.38	9.50
1708	NASDAQ	MRAM	Mon, Jul 24, 2023	9.89	9.94	9.36	9.42
1707	NASDAQ	MRAM	Fri, Jul 21, 2023	9.92	10.08	9.89	9.95
1706	NASDAQ	MRAM	Thu, Jul 20, 2023	9.95	10.02	9.82	9.91
1705	NASDAQ	MRAM	Wed, Jul 19, 2023	10.03	10.10	9.84	9.95
1704	NASDAQ	MRAM	Tue, Jul 18, 2023	10.02	10.08	9.93	10.03
1703	NASDAQ	MRAM	Mon, Jul 17, 2023	9.38	10.14	9.32	10.08
1702	NASDAQ	MRAM	Fri, Jul 14, 2023	9.60	9.60	9.21	9.39
1701	NASDAQ	MRAM	Thu, Jul 13, 2023	9.50	9.76	9.45	9.55
1700	NASDAQ	MRAM	Wed, Jul 12, 2023	9.62	9.64	9.35	9.40
1699	NASDAQ	MRAM	Tue, Jul 11, 2023	9.52	9.60	9.30	9.47
1698	NASDAQ	MRAM	Mon, Jul 10, 2023	9.25	9.64	9.09	9.46
1697	NASDAQ	MRAM	Fri, Jul 7, 2023	9.22	9.53	9.12	9.26
1696	NASDAQ	MRAM	Thu, Jul 6, 2023	9.08	9.24	8.95	9.14
1695	NASDAQ	MRAM	Wed, Jul 5, 2023	9.13	9.42	8.96	9.11
1694	NASDAQ	MRAM	Mon, Jul 3, 2023	9.31	9.58	9.10	9.37
1693	NASDAQ	MRAM	Fri, Jun 30, 2023	8.66	9.99	8.65	9.21
1692	NASDAQ	MRAM	Thu, Jun 29, 2023	8.40	8.61	8.21	8.47
1691	NASDAQ	MRAM	Wed, Jun 28, 2023	8.32	8.47	8.07	8.38
1690	NASDAQ	MRAM	Tue, Jun 27, 2023	8.23	8.51	8.11	8.46
1689	NASDAQ	MRAM	Mon, Jun 26, 2023	8.12	8.37	8.02	8.20
1688	NASDAQ	MRAM	Fri, Jun 23, 2023	8.40	8.50	8.05	8.19
1687	NASDAQ	MRAM	Thu, Jun 22, 2023	8.41	8.61	8.39	8.53
1686	NASDAQ	MRAM	Wed, Jun 21, 2023	8.39	8.60	8.30	8.45
1685	NASDAQ	MRAM	Tue, Jun 20, 2023	8.53	8.71	8.43	8.44
1684	NASDAQ	MRAM	Fri, Jun 16, 2023	8.86	8.90	8.53	8.72
1683	NASDAQ	MRAM	Thu, Jun 15, 2023	9.01	9.08	8.83	8.83
1682	NASDAQ	MRAM	Wed, Jun 14, 2023	9.00	9.10	8.89	9.04
1681	NASDAQ	MRAM	Tue, Jun 13, 2023	8.99	9.05	8.85	8.95
1680	NASDAQ	MRAM	Mon, Jun 12, 2023	9.00	9.04	8.79	9.01
1679	NASDAQ	MRAM	Fri, Jun 9, 2023	8.96	9.11	8.89	8.90
1678	NASDAQ	MRAM	Thu, Jun 8, 2023	8.39	9.09	8.39	8.96
1677	NASDAQ	MRAM	Wed, Jun 7, 2023	8.50	8.80	8.43	8.45
1676	NASDAQ	MRAM	Tue, Jun 6, 2023	8.50	8.58	8.37	8.46
1675	NASDAQ	MRAM	Mon, Jun 5, 2023	8.55	8.63	8.50	8.52
1674	NASDAQ	MRAM	Fri, Jun 2, 2023	8.67	8.76	8.51	8.55
1673	NASDAQ	MRAM	Thu, Jun 1, 2023	8.58	8.88	8.52	8.69
1672	NASDAQ	MRAM	Wed, May 31, 2023	8.66	8.78	8.57	8.58
1671	NASDAQ	MRAM	Tue, May 30, 2023	8.20	8.90	8.13	8.72
1670	NASDAQ	MRAM	Fri, May 26, 2023	7.74	8.16	7.73	8.13
1669	NASDAQ	MRAM	Thu, May 25, 2023	7.65	7.80	7.54	7.69
1668	NASDAQ	MRAM	Wed, May 24, 2023	7.51	7.53	7.28	7.51
1667	NASDAQ	MRAM	Tue, May 23, 2023	7.70	7.75	7.35	7.54
1666	NASDAQ	MRAM	Mon, May 22, 2023	7.76	7.80	7.68	7.75
1665	NASDAQ	MRAM	Fri, May 19, 2023	7.87	7.99	7.62	7.73
1664	NASDAQ	MRAM	Thu, May 18, 2023	7.86	7.98	7.68	7.82
1663	NASDAQ	MRAM	Wed, May 17, 2023	7.44	7.84	7.38	7.75
1662	NASDAQ	MRAM	Tue, May 16, 2023	7.28	7.65	7.23	7.44
1661	NASDAQ	MRAM	Mon, May 15, 2023	7.10	7.39	7.01	7.34
1660	NASDAQ	MRAM	Fri, May 12, 2023	7.16	7.24	7.04	7.12
1659	NASDAQ	MRAM	Thu, May 11, 2023	6.99	7.16	6.98	7.07
1658	NASDAQ	MRAM	Wed, May 10, 2023	7.29	7.30	6.97	6.97
1657	NASDAQ	MRAM	Tue, May 9, 2023	7.17	7.34	7.11	7.30
1656	NASDAQ	MRAM	Mon, May 8, 2023	7.45	7.45	7.09	7.28
1655	NASDAQ	MRAM	Fri, May 5, 2023	7.09	7.42	7.09	7.42
1654	NASDAQ	MRAM	Thu, May 4, 2023	6.23	7.30	6.23	7.09
1653	NASDAQ	MRAM	Wed, May 3, 2023	6.62	6.70	6.50	6.60
1652	NASDAQ	MRAM	Tue, May 2, 2023	6.35	6.60	6.32	6.59
1651	NASDAQ	MRAM	Mon, May 1, 2023	6.21	6.39	6.21	6.35
1650	NASDAQ	MRAM	Fri, Apr 28, 2023	6.34	6.37	6.22	6.22
1649	NASDAQ	MRAM	Thu, Apr 27, 2023	6.50	6.55	6.24	6.36
1648	NASDAQ	MRAM	Wed, Apr 26, 2023	6.24	6.51	6.20	6.37
1647	NASDAQ	MRAM	Tue, Apr 25, 2023	6.25	6.40	6.20	6.23
1646	NASDAQ	MRAM	Mon, Apr 24, 2023	6.29	6.37	6.23	6.31
1645	NASDAQ	MRAM	Fri, Apr 21, 2023	6.30	6.34	6.25	6.31
1644	NASDAQ	MRAM	Thu, Apr 20, 2023	6.28	6.37	6.26	6.29
1643	NASDAQ	MRAM	Wed, Apr 19, 2023	6.28	6.40	6.28	6.37
1642	NASDAQ	MRAM	Tue, Apr 18, 2023	6.37	6.39	6.30	6.31
1641	NASDAQ	MRAM	Mon, Apr 17, 2023	6.41	6.47	6.36	6.37
1640	NASDAQ	MRAM	Fri, Apr 14, 2023	6.39	6.48	6.39	6.46
1639	NASDAQ	MRAM	Thu, Apr 13, 2023	6.41	6.56	6.38	6.44
1638	NASDAQ	MRAM	Wed, Apr 12, 2023	6.41	6.50	6.32	6.43
1637	NASDAQ	MRAM	Tue, Apr 11, 2023	6.49	6.59	6.31	6.38
1636	NASDAQ	MRAM	Mon, Apr 10, 2023	6.51	6.59	6.47	6.50
1635	NASDAQ	MRAM	Thu, Apr 6, 2023	6.51	6.66	6.51	6.62
1634	NASDAQ	MRAM	Wed, Apr 5, 2023	6.50	6.58	6.38	6.53
1633	NASDAQ	MRAM	Tue, Apr 4, 2023	6.62	6.69	6.55	6.61
1632	NASDAQ	MRAM	Mon, Apr 3, 2023	6.76	6.85	6.65	6.70
1631	NASDAQ	MRAM	Fri, Mar 31, 2023	6.70	6.92	6.70	6.81
1630	NASDAQ	MRAM	Thu, Mar 30, 2023	6.93	6.97	6.65	6.71
1629	NASDAQ	MRAM	Wed, Mar 29, 2023	6.59	6.87	6.59	6.81
1628	NASDAQ	MRAM	Tue, Mar 28, 2023	6.55	6.66	6.41	6.54
1627	NASDAQ	MRAM	Mon, Mar 27, 2023	6.39	6.66	6.39	6.60
1626	NASDAQ	MRAM	Fri, Mar 24, 2023	6.58	6.70	6.36	6.38
1625	NASDAQ	MRAM	Thu, Mar 23, 2023	6.38	6.75	6.30	6.69
1624	NASDAQ	MRAM	Wed, Mar 22, 2023	6.43	6.60	6.29	6.29
1623	NASDAQ	MRAM	Tue, Mar 21, 2023	6.37	6.54	6.26	6.38
1622	NASDAQ	MRAM	Mon, Mar 20, 2023	6.32	6.38	6.22	6.29
1621	NASDAQ	MRAM	Fri, Mar 17, 2023	6.25	6.48	6.20	6.33
1620	NASDAQ	MRAM	Thu, Mar 16, 2023	6.13	6.38	6.09	6.32
1619	NASDAQ	MRAM	Wed, Mar 15, 2023	6.05	6.21	5.90	6.14
1618	NASDAQ	MRAM	Tue, Mar 14, 2023	6.37	6.75	6.11	6.26
1617	NASDAQ	MRAM	Mon, Mar 13, 2023	6.03	6.41	6.02	6.21
1616	NASDAQ	MRAM	Fri, Mar 10, 2023	6.55	6.56	6.12	6.20
1615	NASDAQ	MRAM	Thu, Mar 9, 2023	6.69	6.95	6.54	6.57
1614	NASDAQ	MRAM	Wed, Mar 8, 2023	6.75	6.90	6.65	6.74
1613	NASDAQ	MRAM	Tue, Mar 7, 2023	6.74	6.78	6.60	6.75
1612	NASDAQ	MRAM	Mon, Mar 6, 2023	7.15	7.15	6.72	6.79
1611	NASDAQ	MRAM	Fri, Mar 3, 2023	6.92	7.25	6.77	7.15
1610	NASDAQ	MRAM	Thu, Mar 2, 2023	6.64	7.14	6.50	6.92
1609	NASDAQ	MRAM	Wed, Mar 1, 2023	7.02	7.20	6.90	6.98
1608	NASDAQ	MRAM	Tue, Feb 28, 2023	6.93	7.09	6.90	6.90
1607	NASDAQ	MRAM	Mon, Feb 27, 2023	6.92	6.99	6.78	6.89
1606	NASDAQ	MRAM	Fri, Feb 24, 2023	6.69	6.86	6.65	6.78
1605	NASDAQ	MRAM	Thu, Feb 23, 2023	7.00	7.00	6.77	6.87
1604	NASDAQ	MRAM	Wed, Feb 22, 2023	6.76	6.99	6.74	6.85
1603	NASDAQ	MRAM	Tue, Feb 21, 2023	7.00	7.12	6.75	6.80
1602	NASDAQ	MRAM	Fri, Feb 17, 2023	6.92	7.38	6.88	7.14
1601	NASDAQ	MRAM	Thu, Feb 16, 2023	7.76	7.76	6.91	6.98
1600	NASDAQ	MRAM	Wed, Feb 15, 2023	7.35	7.77	7.31	7.67
1599	NASDAQ	MRAM	Tue, Feb 14, 2023	7.02	7.44	7.00	7.41
1598	NASDAQ	MRAM	Mon, Feb 13, 2023	7.09	7.20	7.02	7.08
1597	NASDAQ	MRAM	Fri, Feb 10, 2023	7.19	7.30	7.00	7.14
1596	NASDAQ	MRAM	Thu, Feb 9, 2023	7.25	7.37	7.12	7.19
1595	NASDAQ	MRAM	Wed, Feb 8, 2023	7.32	7.32	7.01	7.20
1594	NASDAQ	MRAM	Tue, Feb 7, 2023	6.95	7.30	6.95	7.29
1593	NASDAQ	MRAM	Mon, Feb 6, 2023	7.01	7.24	6.93	6.99
1592	NASDAQ	MRAM	Fri, Feb 3, 2023	7.14	7.35	7.07	7.15
1591	NASDAQ	MRAM	Thu, Feb 2, 2023	7.14	7.39	7.12	7.38
1590	NASDAQ	MRAM	Wed, Feb 1, 2023	6.88	7.30	6.84	7.11
1589	NASDAQ	MRAM	Tue, Jan 31, 2023	6.62	6.99	6.62	6.90
1588	NASDAQ	MRAM	Mon, Jan 30, 2023	6.96	6.96	6.60	6.67
1587	NASDAQ	MRAM	Fri, Jan 27, 2023	6.75	6.97	6.72	6.96
1586	NASDAQ	MRAM	Thu, Jan 26, 2023	6.75	6.90	6.72	6.78
1585	NASDAQ	MRAM	Wed, Jan 25, 2023	6.51	6.75	6.27	6.70
1584	NASDAQ	MRAM	Tue, Jan 24, 2023	6.85	7.01	6.54	6.62
1583	NASDAQ	MRAM	Mon, Jan 23, 2023	6.60	7.09	6.60	6.81
1582	NASDAQ	MRAM	Fri, Jan 20, 2023	6.36	6.66	6.33	6.65
1581	NASDAQ	MRAM	Thu, Jan 19, 2023	6.46	6.59	6.20	6.31
1580	NASDAQ	MRAM	Wed, Jan 18, 2023	6.42	6.70	6.42	6.47
1579	NASDAQ	MRAM	Tue, Jan 17, 2023	6.45	6.64	6.32	6.42
1578	NASDAQ	MRAM	Fri, Jan 13, 2023	6.29	6.68	6.28	6.52
1577	NASDAQ	MRAM	Thu, Jan 12, 2023	6.34	6.49	6.28	6.40
1576	NASDAQ	MRAM	Wed, Jan 11, 2023	6.36	6.50	6.20	6.33
1575	NASDAQ	MRAM	Tue, Jan 10, 2023	5.98	6.40	5.98	6.34
1574	NASDAQ	MRAM	Mon, Jan 9, 2023	5.87	6.12	5.80	5.92
1573	NASDAQ	MRAM	Fri, Jan 6, 2023	5.57	5.88	5.53	5.76
1572	NASDAQ	MRAM	Thu, Jan 5, 2023	5.61	5.71	5.46	5.48
1571	NASDAQ	MRAM	Wed, Jan 4, 2023	5.49	5.70	5.49	5.60
1570	NASDAQ	MRAM	Tue, Jan 3, 2023	5.51	5.75	5.38	5.38
1569	NASDAQ	MRAM	Fri, Dec 30, 2022	5.65	5.73	5.46	5.56
1568	NASDAQ	MRAM	Thu, Dec 29, 2022	5.38	5.75	5.38	5.71
1567	NASDAQ	MRAM	Wed, Dec 28, 2022	5.24	5.50	5.21	5.32
1566	NASDAQ	MRAM	Tue, Dec 27, 2022	5.24	5.32	5.15	5.25
1565	NASDAQ	MRAM	Fri, Dec 23, 2022	5.24	5.32	5.21	5.27
1564	NASDAQ	MRAM	Thu, Dec 22, 2022	5.30	5.40	5.19	5.32
1563	NASDAQ	MRAM	Wed, Dec 21, 2022	5.30	5.46	5.28	5.31
1562	NASDAQ	MRAM	Tue, Dec 20, 2022	5.19	5.39	5.19	5.29
1561	NASDAQ	MRAM	Mon, Dec 19, 2022	5.34	5.35	5.20	5.26
1560	NASDAQ	MRAM	Fri, Dec 16, 2022	5.50	5.55	5.33	5.36
1559	NASDAQ	MRAM	Thu, Dec 15, 2022	5.65	5.67	5.50	5.50
1558	NASDAQ	MRAM	Wed, Dec 14, 2022	5.92	5.95	5.66	5.67
1557	NASDAQ	MRAM	Tue, Dec 13, 2022	5.79	5.98	5.71	5.95
1556	NASDAQ	MRAM	Mon, Dec 12, 2022	5.94	6.02	5.52	5.66
1555	NASDAQ	MRAM	Fri, Dec 9, 2022	6.39	6.57	6.37	6.41
1554	NASDAQ	MRAM	Thu, Dec 8, 2022	6.14	6.44	6.13	6.40
1553	NASDAQ	MRAM	Wed, Dec 7, 2022	6.07	6.25	6.02	6.13
1552	NASDAQ	MRAM	Tue, Dec 6, 2022	6.06	6.23	6.04	6.13
1551	NASDAQ	MRAM	Mon, Dec 5, 2022	6.17	6.25	6.03	6.03
1550	NASDAQ	MRAM	Fri, Dec 2, 2022	6.31	6.56	6.08	6.27
1549	NASDAQ	MRAM	Thu, Dec 1, 2022	6.75	6.88	6.51	6.54
1548	NASDAQ	MRAM	Wed, Nov 30, 2022	6.36	6.80	6.36	6.76
1547	NASDAQ	MRAM	Tue, Nov 29, 2022	6.31	6.44	6.30	6.36
1546	NASDAQ	MRAM	Mon, Nov 28, 2022	6.50	6.66	6.28	6.35
1545	NASDAQ	MRAM	Fri, Nov 25, 2022	6.37	6.70	6.34	6.59
1544	NASDAQ	MRAM	Wed, Nov 23, 2022	6.42	6.50	6.27	6.28
1543	NASDAQ	MRAM	Tue, Nov 22, 2022	6.24	6.48	6.09	6.42
1542	NASDAQ	MRAM	Mon, Nov 21, 2022	6.29	6.29	5.95	6.07
1541	NASDAQ	MRAM	Fri, Nov 18, 2022	6.25	6.26	6.00	6.21
1540	NASDAQ	MRAM	Thu, Nov 17, 2022	5.89	6.15	5.89	6.06
1539	NASDAQ	MRAM	Wed, Nov 16, 2022	6.34	6.34	5.99	6.05
1538	NASDAQ	MRAM	Tue, Nov 15, 2022	6.33	6.67	6.33	6.47
1537	NASDAQ	MRAM	Mon, Nov 14, 2022	6.40	6.49	6.12	6.12
1536	NASDAQ	MRAM	Fri, Nov 11, 2022	5.71	6.55	5.53	6.38
1535	NASDAQ	MRAM	Thu, Nov 10, 2022	6.61	6.61	5.27	5.68
1534	NASDAQ	MRAM	Wed, Nov 9, 2022	6.53	6.58	6.19	6.19
1533	NASDAQ	MRAM	Tue, Nov 8, 2022	6.72	6.80	6.47	6.61
1532	NASDAQ	MRAM	Mon, Nov 7, 2022	6.24	6.70	6.15	6.63
1531	NASDAQ	MRAM	Fri, Nov 4, 2022	5.97	6.26	5.90	6.24
1530	NASDAQ	MRAM	Thu, Nov 3, 2022	5.78	5.96	5.69	5.84
1529	NASDAQ	MRAM	Wed, Nov 2, 2022	6.16	6.27	5.81	5.85
1528	NASDAQ	MRAM	Tue, Nov 1, 2022	6.10	6.30	6.02	6.20
1527	NASDAQ	MRAM	Mon, Oct 31, 2022	6.02	6.06	5.84	6.03
1526	NASDAQ	MRAM	Fri, Oct 28, 2022	5.80	6.07	5.80	6.02
1525	NASDAQ	MRAM	Thu, Oct 27, 2022	6.22	6.33	5.84	5.87
1524	NASDAQ	MRAM	Wed, Oct 26, 2022	5.91	6.20	5.81	6.18
1523	NASDAQ	MRAM	Tue, Oct 25, 2022	5.69	5.99	5.56	5.95
1522	NASDAQ	MRAM	Mon, Oct 24, 2022	5.60	5.66	5.38	5.63
1521	NASDAQ	MRAM	Fri, Oct 21, 2022	5.30	5.56	5.18	5.53
1520	NASDAQ	MRAM	Thu, Oct 20, 2022	5.17	5.33	5.01	5.28
1519	NASDAQ	MRAM	Wed, Oct 19, 2022	5.14	5.25	5.03	5.06
1518	NASDAQ	MRAM	Tue, Oct 18, 2022	5.27	5.27	4.98	5.14
1517	NASDAQ	MRAM	Mon, Oct 17, 2022	5.10	5.23	5.06	5.09
1516	NASDAQ	MRAM	Fri, Oct 14, 2022	5.26	5.38	5.01	5.05
1515	NASDAQ	MRAM	Thu, Oct 13, 2022	5.09	5.32	4.95	5.20
1514	NASDAQ	MRAM	Wed, Oct 12, 2022	5.41	5.41	5.11	5.15
1513	NASDAQ	MRAM	Tue, Oct 11, 2022	5.46	5.51	5.17	5.35
1512	NASDAQ	MRAM	Mon, Oct 10, 2022	5.92	5.97	5.48	5.53
1511	NASDAQ	MRAM	Fri, Oct 7, 2022	5.91	6.07	5.76	5.93
1510	NASDAQ	MRAM	Thu, Oct 6, 2022	6.16	6.31	6.04	6.08
1509	NASDAQ	MRAM	Wed, Oct 5, 2022	6.14	6.30	5.99	6.21
1508	NASDAQ	MRAM	Tue, Oct 4, 2022	6.18	6.37	6.16	6.26
1507	NASDAQ	MRAM	Mon, Oct 3, 2022	5.91	6.10	5.87	6.05
1506	NASDAQ	MRAM	Fri, Sep 30, 2022	5.90	6.00	5.77	5.79
1505	NASDAQ	MRAM	Thu, Sep 29, 2022	6.10	6.17	5.67	5.82
1504	NASDAQ	MRAM	Wed, Sep 28, 2022	6.10	6.41	6.10	6.20
1503	NASDAQ	MRAM	Tue, Sep 27, 2022	6.33	6.52	6.08	6.11
1502	NASDAQ	MRAM	Mon, Sep 26, 2022	6.14	6.39	6.04	6.28
1501	NASDAQ	MRAM	Fri, Sep 23, 2022	6.02	6.22	5.99	6.14
1500	NASDAQ	MRAM	Thu, Sep 22, 2022	6.31	6.31	6.05	6.15
1499	NASDAQ	MRAM	Wed, Sep 21, 2022	6.37	6.66	6.26	6.36
1498	NASDAQ	MRAM	Tue, Sep 20, 2022	6.45	6.47	6.38	6.41
1497	NASDAQ	MRAM	Mon, Sep 19, 2022	6.33	6.50	6.21	6.48
1496	NASDAQ	MRAM	Fri, Sep 16, 2022	6.41	6.44	6.15	6.40
1495	NASDAQ	MRAM	Thu, Sep 15, 2022	6.50	6.63	6.39	6.47
1494	NASDAQ	MRAM	Wed, Sep 14, 2022	6.70	6.70	6.37	6.63
1493	NASDAQ	MRAM	Tue, Sep 13, 2022	6.63	6.77	6.52	6.63
1492	NASDAQ	MRAM	Mon, Sep 12, 2022	6.95	7.00	6.75	6.88
1491	NASDAQ	MRAM	Fri, Sep 9, 2022	6.95	7.12	6.89	6.98
1490	NASDAQ	MRAM	Thu, Sep 8, 2022	6.69	6.90	6.51	6.85
1489	NASDAQ	MRAM	Wed, Sep 7, 2022	6.46	6.83	6.46	6.70
1488	NASDAQ	MRAM	Tue, Sep 6, 2022	6.69	6.71	6.41	6.53
1487	NASDAQ	MRAM	Fri, Sep 2, 2022	6.89	7.06	6.58	6.73
1486	NASDAQ	MRAM	Thu, Sep 1, 2022	7.06	7.12	6.64	6.84
1485	NASDAQ	MRAM	Wed, Aug 31, 2022	7.42	7.42	7.09	7.30
1484	NASDAQ	MRAM	Tue, Aug 30, 2022	7.41	7.46	7.17	7.29
1483	NASDAQ	MRAM	Mon, Aug 29, 2022	7.01	7.52	7.01	7.39
1482	NASDAQ	MRAM	Fri, Aug 26, 2022	8.29	8.29	7.12	7.19
1481	NASDAQ	MRAM	Thu, Aug 25, 2022	7.89	8.29	7.89	8.22
1480	NASDAQ	MRAM	Wed, Aug 24, 2022	7.43	7.99	7.43	7.87
1479	NASDAQ	MRAM	Tue, Aug 23, 2022	7.27	7.70	7.27	7.58
1478	NASDAQ	MRAM	Mon, Aug 22, 2022	7.17	7.41	7.10	7.35
1477	NASDAQ	MRAM	Fri, Aug 19, 2022	7.80	7.80	7.27	7.45
1476	NASDAQ	MRAM	Thu, Aug 18, 2022	7.32	7.88	7.28	7.84
1475	NASDAQ	MRAM	Wed, Aug 17, 2022	8.50	8.54	7.26	7.32
1474	NASDAQ	MRAM	Tue, Aug 16, 2022	9.40	9.40	8.47	8.73
1473	NASDAQ	MRAM	Mon, Aug 15, 2022	9.00	9.41	8.90	9.40
1472	NASDAQ	MRAM	Fri, Aug 12, 2022	6.72	8.96	6.63	8.94
1471	NASDAQ	MRAM	Thu, Aug 11, 2022	6.37	6.59	6.13	6.40
1470	NASDAQ	MRAM	Wed, Aug 10, 2022	6.20	6.39	6.17	6.30
1469	NASDAQ	MRAM	Tue, Aug 9, 2022	6.44	6.51	5.99	5.99
1468	NASDAQ	MRAM	Mon, Aug 8, 2022	6.64	6.80	6.42	6.61
1467	NASDAQ	MRAM	Fri, Aug 5, 2022	6.33	6.62	6.33	6.60
1466	NASDAQ	MRAM	Thu, Aug 4, 2022	6.59	6.60	6.30	6.44
1465	NASDAQ	MRAM	Wed, Aug 3, 2022	6.21	6.69	6.12	6.62
1464	NASDAQ	MRAM	Tue, Aug 2, 2022	5.91	6.32	5.82	6.10
1463	NASDAQ	MRAM	Mon, Aug 1, 2022	6.12	6.27	5.99	6.01
1462	NASDAQ	MRAM	Fri, Jul 29, 2022	5.84	6.22	5.80	6.11
1461	NASDAQ	MRAM	Thu, Jul 28, 2022	5.70	5.90	5.60	5.77
1460	NASDAQ	MRAM	Wed, Jul 27, 2022	5.31	5.68	5.30	5.66
1459	NASDAQ	MRAM	Tue, Jul 26, 2022	5.30	5.40	5.21	5.26
1458	NASDAQ	MRAM	Mon, Jul 25, 2022	5.37	5.38	5.22	5.32
1457	NASDAQ	MRAM	Fri, Jul 22, 2022	5.70	5.77	5.25	5.32
1456	NASDAQ	MRAM	Thu, Jul 21, 2022	5.89	5.96	5.48	5.70
1455	NASDAQ	MRAM	Wed, Jul 20, 2022	5.23	5.90	5.21	5.89
1454	NASDAQ	MRAM	Tue, Jul 19, 2022	5.04	5.24	5.04	5.20
1453	NASDAQ	MRAM	Mon, Jul 18, 2022	5.00	5.14	5.00	5.04
1452	NASDAQ	MRAM	Fri, Jul 15, 2022	5.00	5.01	4.91	5.00
1451	NASDAQ	MRAM	Thu, Jul 14, 2022	4.97	4.99	4.89	4.96
1450	NASDAQ	MRAM	Wed, Jul 13, 2022	4.76	4.98	4.71	4.96
1449	NASDAQ	MRAM	Tue, Jul 12, 2022	4.97	5.05	4.82	4.88
1448	NASDAQ	MRAM	Mon, Jul 11, 2022	5.26	5.26	4.91	4.92
1447	NASDAQ	MRAM	Fri, Jul 8, 2022	5.12	5.31	4.97	5.29
1446	NASDAQ	MRAM	Thu, Jul 7, 2022	4.95	5.14	4.90	4.97
1445	NASDAQ	MRAM	Wed, Jul 6, 2022	5.16	5.19	4.88	4.88
1444	NASDAQ	MRAM	Tue, Jul 5, 2022	4.93	5.16	4.89	5.13
1443	NASDAQ	MRAM	Fri, Jul 1, 2022	5.09	5.19	4.90	5.05
1442	NASDAQ	MRAM	Thu, Jun 30, 2022	5.15	5.29	5.03	5.24
1441	NASDAQ	MRAM	Wed, Jun 29, 2022	5.18	5.18	5.03	5.11
1440	NASDAQ	MRAM	Tue, Jun 28, 2022	5.70	5.70	5.15	5.19
1439	NASDAQ	MRAM	Mon, Jun 27, 2022	5.60	5.75	5.44	5.54
1438	NASDAQ	MRAM	Fri, Jun 24, 2022	5.45	5.79	5.45	5.57
1437	NASDAQ	MRAM	Thu, Jun 23, 2022	5.33	5.41	5.21	5.35
1436	NASDAQ	MRAM	Wed, Jun 22, 2022	5.25	5.41	5.23	5.28
1435	NASDAQ	MRAM	Tue, Jun 21, 2022	5.42	5.48	5.35	5.36
1434	NASDAQ	MRAM	Fri, Jun 17, 2022	5.22	5.37	5.21	5.27
1433	NASDAQ	MRAM	Thu, Jun 16, 2022	5.39	5.39	5.11	5.14
1432	NASDAQ	MRAM	Wed, Jun 15, 2022	5.30	5.54	5.28	5.42
1431	NASDAQ	MRAM	Tue, Jun 14, 2022	5.49	5.57	5.25	5.30
1430	NASDAQ	MRAM	Mon, Jun 13, 2022	5.47	5.61	5.26	5.47
1429	NASDAQ	MRAM	Fri, Jun 10, 2022	5.71	5.82	5.62	5.73
1428	NASDAQ	MRAM	Thu, Jun 9, 2022	5.98	6.03	5.80	5.82
1427	NASDAQ	MRAM	Wed, Jun 8, 2022	6.11	6.15	5.90	5.99
1426	NASDAQ	MRAM	Tue, Jun 7, 2022	5.99	6.22	5.92	6.18
1425	NASDAQ	MRAM	Mon, Jun 6, 2022	6.26	6.32	6.04	6.10
1424	NASDAQ	MRAM	Fri, Jun 3, 2022	6.25	6.31	6.02	6.20
1423	NASDAQ	MRAM	Thu, Jun 2, 2022	6.13	6.49	6.08	6.32
1422	NASDAQ	MRAM	Wed, Jun 1, 2022	6.12	6.34	6.12	6.23
1421	NASDAQ	MRAM	Tue, May 31, 2022	6.13	6.27	5.93	6.10
1420	NASDAQ	MRAM	Fri, May 27, 2022	5.80	6.24	5.80	6.20
1419	NASDAQ	MRAM	Thu, May 26, 2022	5.32	5.74	5.25	5.63
1418	NASDAQ	MRAM	Wed, May 25, 2022	5.20	5.42	5.20	5.34
1417	NASDAQ	MRAM	Tue, May 24, 2022	5.57	5.57	5.16	5.22
1416	NASDAQ	MRAM	Mon, May 23, 2022	5.87	5.87	5.47	5.62
1415	NASDAQ	MRAM	Fri, May 20, 2022	6.00	6.04	5.50	5.71
1414	NASDAQ	MRAM	Thu, May 19, 2022	5.97	6.16	5.86	5.90
1413	NASDAQ	MRAM	Wed, May 18, 2022	6.07	6.30	5.92	5.94
1412	NASDAQ	MRAM	Tue, May 17, 2022	5.94	6.31	5.94	6.23
1411	NASDAQ	MRAM	Mon, May 16, 2022	5.96	6.01	5.77	5.80
1410	NASDAQ	MRAM	Fri, May 13, 2022	6.00	6.21	5.85	5.96
1409	NASDAQ	MRAM	Thu, May 12, 2022	6.00	6.05	5.06	5.77
1408	NASDAQ	MRAM	Wed, May 11, 2022	6.43	6.72	6.31	6.37
1407	NASDAQ	MRAM	Tue, May 10, 2022	6.86	6.96	6.18	6.44
1406	NASDAQ	MRAM	Mon, May 9, 2022	6.85	6.85	6.51	6.59
1405	NASDAQ	MRAM	Fri, May 6, 2022	6.95	7.08	6.73	6.82
1404	NASDAQ	MRAM	Thu, May 5, 2022	7.37	7.37	7.04	7.09
1403	NASDAQ	MRAM	Wed, May 4, 2022	7.24	7.59	7.09	7.55
1402	NASDAQ	MRAM	Tue, May 3, 2022	7.16	7.23	6.92	7.19
1401	NASDAQ	MRAM	Mon, May 2, 2022	6.87	7.11	6.81	7.09
1400	NASDAQ	MRAM	Fri, Apr 29, 2022	6.69	7.10	6.69	6.96
1399	NASDAQ	MRAM	Thu, Apr 28, 2022	6.73	6.83	6.40	6.77
1398	NASDAQ	MRAM	Wed, Apr 27, 2022	6.58	6.92	6.51	6.57
1397	NASDAQ	MRAM	Tue, Apr 26, 2022	6.80	6.80	6.52	6.61
1396	NASDAQ	MRAM	Mon, Apr 25, 2022	6.85	7.13	6.74	6.86
1395	NASDAQ	MRAM	Fri, Apr 22, 2022	7.23	7.34	6.68	6.84
1394	NASDAQ	MRAM	Thu, Apr 21, 2022	7.73	7.95	7.05	7.23
1393	NASDAQ	MRAM	Wed, Apr 20, 2022	8.10	8.10	7.48	7.62
1392	NASDAQ	MRAM	Tue, Apr 19, 2022	7.63	7.94	7.61	7.87
1391	NASDAQ	MRAM	Mon, Apr 18, 2022	7.43	7.76	7.32	7.60
1390	NASDAQ	MRAM	Thu, Apr 14, 2022	7.79	7.79	7.41	7.47
1389	NASDAQ	MRAM	Wed, Apr 13, 2022	7.55	7.86	7.54	7.72
1388	NASDAQ	MRAM	Tue, Apr 12, 2022	7.85	8.05	7.51	7.53
1387	NASDAQ	MRAM	Mon, Apr 11, 2022	7.66	7.90	7.55	7.71
1386	NASDAQ	MRAM	Fri, Apr 8, 2022	7.90	7.97	7.70	7.90
1385	NASDAQ	MRAM	Thu, Apr 7, 2022	7.95	8.11	7.83	8.00
1384	NASDAQ	MRAM	Wed, Apr 6, 2022	8.10	8.17	7.80	7.94
1383	NASDAQ	MRAM	Tue, Apr 5, 2022	8.80	8.81	8.17	8.21
1382	NASDAQ	MRAM	Mon, Apr 4, 2022	8.50	8.81	8.50	8.80
1381	NASDAQ	MRAM	Fri, Apr 1, 2022	8.66	8.84	8.35	8.47
1380	NASDAQ	MRAM	Thu, Mar 31, 2022	8.72	8.85	8.54	8.71
1379	NASDAQ	MRAM	Wed, Mar 30, 2022	9.18	9.21	8.64	8.70
1378	NASDAQ	MRAM	Tue, Mar 29, 2022	9.00	9.40	8.98	9.20
1377	NASDAQ	MRAM	Mon, Mar 28, 2022	8.97	9.01	8.64	9.00
1376	NASDAQ	MRAM	Fri, Mar 25, 2022	9.11	9.11	8.69	8.91
1375	NASDAQ	MRAM	Thu, Mar 24, 2022	8.94	9.24	8.81	9.22
1374	NASDAQ	MRAM	Wed, Mar 23, 2022	9.00	9.22	8.78	8.82
1373	NASDAQ	MRAM	Tue, Mar 22, 2022	9.07	9.28	8.92	9.01
1372	NASDAQ	MRAM	Mon, Mar 21, 2022	9.26	9.36	8.94	9.02
1371	NASDAQ	MRAM	Fri, Mar 18, 2022	9.01	9.44	8.93	9.25
1370	NASDAQ	MRAM	Thu, Mar 17, 2022	8.79	9.27	8.79	9.16
1369	NASDAQ	MRAM	Wed, Mar 16, 2022	8.67	9.12	8.62	9.07
1368	NASDAQ	MRAM	Tue, Mar 15, 2022	8.22	8.59	8.22	8.50
1367	NASDAQ	MRAM	Mon, Mar 14, 2022	8.49	8.67	7.97	8.17
1366	NASDAQ	MRAM	Fri, Mar 11, 2022	8.95	9.13	8.51	8.54
1365	NASDAQ	MRAM	Thu, Mar 10, 2022	9.00	9.02	8.69	8.96
1364	NASDAQ	MRAM	Wed, Mar 9, 2022	8.97	9.29	8.83	9.16
1363	NASDAQ	MRAM	Tue, Mar 8, 2022	8.43	8.95	8.26	8.60
1362	NASDAQ	MRAM	Mon, Mar 7, 2022	8.45	8.83	8.37	8.41
1361	NASDAQ	MRAM	Fri, Mar 4, 2022	8.65	8.90	8.26	8.45
1360	NASDAQ	MRAM	Thu, Mar 3, 2022	11.00	11.15	8.62	8.80
1359	NASDAQ	MRAM	Wed, Mar 2, 2022	9.90	10.39	9.65	10.10
1358	NASDAQ	MRAM	Tue, Mar 1, 2022	10.01	10.02	9.49	9.68
1357	NASDAQ	MRAM	Mon, Feb 28, 2022	9.97	10.99	9.90	10.09
1356	NASDAQ	MRAM	Fri, Feb 25, 2022	10.53	10.55	9.93	10.10
1355	NASDAQ	MRAM	Thu, Feb 24, 2022	8.85	10.45	8.72	10.22
1354	NASDAQ	MRAM	Wed, Feb 23, 2022	10.16	10.40	9.35	9.43
1353	NASDAQ	MRAM	Tue, Feb 22, 2022	10.20	10.68	9.83	9.99
1352	NASDAQ	MRAM	Fri, Feb 18, 2022	10.58	10.85	10.25	10.45
1351	NASDAQ	MRAM	Thu, Feb 17, 2022	10.84	11.10	10.55	10.58
1350	NASDAQ	MRAM	Wed, Feb 16, 2022	11.16	11.31	10.87	11.20
1349	NASDAQ	MRAM	Tue, Feb 15, 2022	10.48	11.24	10.48	11.22
1348	NASDAQ	MRAM	Mon, Feb 14, 2022	10.14	10.67	10.00	10.11
1347	NASDAQ	MRAM	Fri, Feb 11, 2022	10.97	11.15	10.08	10.16
1346	NASDAQ	MRAM	Thu, Feb 10, 2022	10.72	11.46	10.65	11.00
1345	NASDAQ	MRAM	Wed, Feb 9, 2022	10.85	11.51	10.60	11.22
1344	NASDAQ	MRAM	Tue, Feb 8, 2022	10.05	10.79	10.02	10.77
1343	NASDAQ	MRAM	Mon, Feb 7, 2022	10.00	10.31	9.78	10.05
1342	NASDAQ	MRAM	Fri, Feb 4, 2022	9.43	9.94	9.24	9.87
1341	NASDAQ	MRAM	Thu, Feb 3, 2022	9.86	10.13	9.19	9.31
1340	NASDAQ	MRAM	Wed, Feb 2, 2022	10.21	10.52	9.71	10.19
1339	NASDAQ	MRAM	Tue, Feb 1, 2022	10.10	10.26	9.76	10.12
1338	NASDAQ	MRAM	Mon, Jan 31, 2022	9.72	10.29	9.40	10.19
1337	NASDAQ	MRAM	Fri, Jan 28, 2022	8.83	9.35	8.25	9.35
1336	NASDAQ	MRAM	Thu, Jan 27, 2022	8.62	8.68	7.87	7.98
1335	NASDAQ	MRAM	Wed, Jan 26, 2022	8.74	9.09	8.34	8.44
1334	NASDAQ	MRAM	Tue, Jan 25, 2022	8.30	8.71	8.14	8.58
1333	NASDAQ	MRAM	Mon, Jan 24, 2022	8.07	8.64	7.76	8.63
1332	NASDAQ	MRAM	Fri, Jan 21, 2022	8.51	8.80	8.21	8.46
1331	NASDAQ	MRAM	Thu, Jan 20, 2022	8.91	9.46	8.66	8.70
1330	NASDAQ	MRAM	Wed, Jan 19, 2022	9.49	9.53	8.84	8.86
1329	NASDAQ	MRAM	Tue, Jan 18, 2022	9.49	9.69	9.20	9.26
1328	NASDAQ	MRAM	Fri, Jan 14, 2022	9.56	10.00	9.51	9.82
1327	NASDAQ	MRAM	Thu, Jan 13, 2022	10.24	10.56	9.79	9.79
1326	NASDAQ	MRAM	Wed, Jan 12, 2022	10.05	10.41	9.99	10.16
1325	NASDAQ	MRAM	Tue, Jan 11, 2022	9.83	10.15	9.68	10.03
1324	NASDAQ	MRAM	Mon, Jan 10, 2022	9.89	9.99	9.26	9.91
1323	NASDAQ	MRAM	Fri, Jan 7, 2022	10.16	10.48	9.86	10.10
1322	NASDAQ	MRAM	Thu, Jan 6, 2022	10.00	10.31	9.65	10.21
1321	NASDAQ	MRAM	Wed, Jan 5, 2022	10.70	10.83	10.00	10.07
1320	NASDAQ	MRAM	Tue, Jan 4, 2022	12.84	13.28	10.60	10.86
1319	NASDAQ	MRAM	Mon, Jan 3, 2022	11.54	12.87	11.52	12.76
1318	NASDAQ	MRAM	Fri, Dec 31, 2021	11.08	11.50	11.08	11.30
1317	NASDAQ	MRAM	Thu, Dec 30, 2021	10.90	11.38	10.51	11.08
1316	NASDAQ	MRAM	Wed, Dec 29, 2021	11.28	11.28	10.88	10.98
1315	NASDAQ	MRAM	Tue, Dec 28, 2021	11.58	11.69	11.15	11.21
1314	NASDAQ	MRAM	Mon, Dec 27, 2021	11.22	11.74	10.96	11.61
1313	NASDAQ	MRAM	Thu, Dec 23, 2021	10.94	11.35	10.85	11.10
1312	NASDAQ	MRAM	Wed, Dec 22, 2021	10.62	10.98	10.52	10.84
1311	NASDAQ	MRAM	Tue, Dec 21, 2021	10.30	10.76	10.28	10.62
1310	NASDAQ	MRAM	Mon, Dec 20, 2021	9.76	10.31	9.76	10.14
1309	NASDAQ	MRAM	Fri, Dec 17, 2021	10.12	10.63	9.82	10.31
1308	NASDAQ	MRAM	Thu, Dec 16, 2021	11.37	11.37	10.25	10.30
1307	NASDAQ	MRAM	Wed, Dec 15, 2021	10.52	11.42	10.13	11.26
1306	NASDAQ	MRAM	Tue, Dec 14, 2021	10.44	10.72	10.23	10.60
1305	NASDAQ	MRAM	Mon, Dec 13, 2021	11.01	11.08	10.50	10.65
1304	NASDAQ	MRAM	Fri, Dec 10, 2021	12.39	12.67	10.85	10.92
1303	NASDAQ	MRAM	Thu, Dec 9, 2021	12.38	13.15	12.06	12.19
1302	NASDAQ	MRAM	Wed, Dec 8, 2021	11.71	12.93	11.59	12.39
1301	NASDAQ	MRAM	Tue, Dec 7, 2021	10.90	12.15	10.90	11.78
1300	NASDAQ	MRAM	Mon, Dec 6, 2021	11.08	11.16	10.09	10.54
1299	NASDAQ	MRAM	Fri, Dec 3, 2021	11.43	11.76	11.03	11.27
1298	NASDAQ	MRAM	Thu, Dec 2, 2021	11.43	11.85	10.45	11.36
1297	NASDAQ	MRAM	Wed, Dec 1, 2021	12.48	13.20	11.43	11.57
1296	NASDAQ	MRAM	Tue, Nov 30, 2021	12.31	14.36	11.32	12.09
1295	NASDAQ	MRAM	Mon, Nov 29, 2021	12.14	12.85	11.87	12.48
1294	NASDAQ	MRAM	Fri, Nov 26, 2021	11.86	12.18	11.33	11.82
1293	NASDAQ	MRAM	Wed, Nov 24, 2021	12.15	13.30	11.79	12.20
1292	NASDAQ	MRAM	Tue, Nov 23, 2021	11.32	12.64	11.32	12.40
1291	NASDAQ	MRAM	Mon, Nov 22, 2021	12.37	12.88	11.26	11.56
1290	NASDAQ	MRAM	Fri, Nov 19, 2021	11.73	12.55	11.60	12.20
1289	NASDAQ	MRAM	Thu, Nov 18, 2021	12.89	12.92	11.56	12.20
1288	NASDAQ	MRAM	Wed, Nov 17, 2021	12.62	13.98	12.54	13.34
1287	NASDAQ	MRAM	Tue, Nov 16, 2021	11.86	13.74	10.81	13.31
1286	NASDAQ	MRAM	Mon, Nov 15, 2021	10.50	12.81	9.90	12.20
1285	NASDAQ	MRAM	Fri, Nov 12, 2021	7.96	11.17	7.92	10.74
1284	NASDAQ	MRAM	Thu, Nov 11, 2021	6.60	6.70	6.50	6.58
1283	NASDAQ	MRAM	Wed, Nov 10, 2021	6.75	6.79	6.50	6.60
1282	NASDAQ	MRAM	Tue, Nov 9, 2021	6.94	6.94	6.62	6.72
1281	NASDAQ	MRAM	Mon, Nov 8, 2021	6.77	6.95	6.77	6.94
1280	NASDAQ	MRAM	Fri, Nov 5, 2021	6.85	6.95	6.71	6.75
1279	NASDAQ	MRAM	Thu, Nov 4, 2021	6.83	7.04	6.71	6.74
1278	NASDAQ	MRAM	Wed, Nov 3, 2021	6.52	6.90	6.46	6.78
1277	NASDAQ	MRAM	Tue, Nov 2, 2021	6.20	6.57	6.19	6.53
1276	NASDAQ	MRAM	Mon, Nov 1, 2021	6.08	6.31	6.08	6.20
1275	NASDAQ	MRAM	Fri, Oct 29, 2021	6.21	6.37	6.07	6.08
1274	NASDAQ	MRAM	Thu, Oct 28, 2021	6.10	6.61	6.10	6.25
1273	NASDAQ	MRAM	Wed, Oct 27, 2021	6.42	6.58	6.01	6.05
1272	NASDAQ	MRAM	Tue, Oct 26, 2021	6.48	6.85	6.32	6.47
1271	NASDAQ	MRAM	Mon, Oct 25, 2021	5.97	6.55	5.95	6.49
1270	NASDAQ	MRAM	Fri, Oct 22, 2021	6.05	6.17	5.95	5.99
1269	NASDAQ	MRAM	Thu, Oct 21, 2021	6.06	6.16	6.01	6.05
1268	NASDAQ	MRAM	Wed, Oct 20, 2021	6.10	6.14	6.05	6.07
1267	NASDAQ	MRAM	Tue, Oct 19, 2021	6.24	6.24	6.03	6.13
1266	NASDAQ	MRAM	Mon, Oct 18, 2021	6.02	6.30	6.02	6.20
1265	NASDAQ	MRAM	Fri, Oct 15, 2021	6.25	6.30	6.02	6.02
1264	NASDAQ	MRAM	Thu, Oct 14, 2021	6.23	6.25	6.11	6.11
1263	NASDAQ	MRAM	Wed, Oct 13, 2021	6.01	6.22	5.98	6.15
1262	NASDAQ	MRAM	Tue, Oct 12, 2021	6.07	6.10	5.98	5.98
1261	NASDAQ	MRAM	Mon, Oct 11, 2021	6.17	6.17	6.04	6.07
1260	NASDAQ	MRAM	Fri, Oct 8, 2021	6.15	6.22	6.05	6.10
1259	NASDAQ	MRAM	Thu, Oct 7, 2021	6.19	6.33	6.11	6.17
1258	NASDAQ	MRAM	Wed, Oct 6, 2021	6.02	6.19	6.01	6.13
1257	NASDAQ	MRAM	Tue, Oct 5, 2021	6.11	6.30	6.07	6.10
1256	NASDAQ	MRAM	Mon, Oct 4, 2021	6.25	6.38	6.05	6.10
1255	NASDAQ	MRAM	Fri, Oct 1, 2021	6.44	6.54	6.31	6.36
1254	NASDAQ	MRAM	Thu, Sep 30, 2021	6.66	6.69	6.43	6.48
1253	NASDAQ	MRAM	Wed, Sep 29, 2021	6.69	7.13	6.56	6.56
1252	NASDAQ	MRAM	Tue, Sep 28, 2021	6.77	6.84	6.58	6.71
1251	NASDAQ	MRAM	Mon, Sep 27, 2021	6.77	6.94	6.67	6.89
1250	NASDAQ	MRAM	Fri, Sep 24, 2021	6.76	6.92	6.70	6.86
1249	NASDAQ	MRAM	Thu, Sep 23, 2021	6.77	6.95	6.68	6.87
1248	NASDAQ	MRAM	Wed, Sep 22, 2021	6.38	6.75	6.28	6.72
1247	NASDAQ	MRAM	Tue, Sep 21, 2021	6.19	6.37	6.05	6.31
1246	NASDAQ	MRAM	Mon, Sep 20, 2021	6.25	6.34	6.05	6.19
1245	NASDAQ	MRAM	Fri, Sep 17, 2021	6.68	6.72	6.38	6.39
1244	NASDAQ	MRAM	Thu, Sep 16, 2021	6.61	6.75	6.61	6.72
1243	NASDAQ	MRAM	Wed, Sep 15, 2021	6.29	6.76	6.29	6.70
1242	NASDAQ	MRAM	Tue, Sep 14, 2021	6.53	6.57	6.28	6.34
1241	NASDAQ	MRAM	Mon, Sep 13, 2021	6.70	6.70	6.41	6.55
1240	NASDAQ	MRAM	Fri, Sep 10, 2021	6.71	6.75	6.60	6.67
1239	NASDAQ	MRAM	Thu, Sep 9, 2021	6.57	6.88	6.52	6.68
1238	NASDAQ	MRAM	Wed, Sep 8, 2021	7.09	7.14	6.52	6.59
1237	NASDAQ	MRAM	Tue, Sep 7, 2021	7.30	7.45	6.83	7.11
1236	NASDAQ	MRAM	Fri, Sep 3, 2021	7.43	7.54	7.16	7.30
1235	NASDAQ	MRAM	Thu, Sep 2, 2021	6.91	7.53	6.91	7.48
1234	NASDAQ	MRAM	Wed, Sep 1, 2021	7.30	7.39	6.84	6.93
1233	NASDAQ	MRAM	Tue, Aug 31, 2021	7.31	7.37	6.85	7.30
1232	NASDAQ	MRAM	Mon, Aug 30, 2021	7.00	7.61	6.94	7.44
1231	NASDAQ	MRAM	Fri, Aug 27, 2021	6.73	7.00	6.71	6.92
1230	NASDAQ	MRAM	Thu, Aug 26, 2021	6.01	6.85	6.01	6.80
1229	NASDAQ	MRAM	Wed, Aug 25, 2021	5.80	5.86	5.71	5.74
1228	NASDAQ	MRAM	Tue, Aug 24, 2021	5.85	6.03	5.74	5.74
1227	NASDAQ	MRAM	Mon, Aug 23, 2021	5.63	5.90	5.63	5.80
1226	NASDAQ	MRAM	Fri, Aug 20, 2021	5.73	5.73	5.63	5.63
1225	NASDAQ	MRAM	Thu, Aug 19, 2021	5.59	5.75	5.53	5.73
1224	NASDAQ	MRAM	Wed, Aug 18, 2021	5.45	5.72	5.38	5.59
1223	NASDAQ	MRAM	Tue, Aug 17, 2021	5.50	5.54	5.36	5.41
1222	NASDAQ	MRAM	Mon, Aug 16, 2021	5.74	5.81	5.49	5.53
1221	NASDAQ	MRAM	Fri, Aug 13, 2021	5.75	5.85	5.66	5.75
1220	NASDAQ	MRAM	Thu, Aug 12, 2021	5.52	5.60	5.43	5.59
1219	NASDAQ	MRAM	Wed, Aug 11, 2021	5.54	5.61	5.41	5.56
1218	NASDAQ	MRAM	Tue, Aug 10, 2021	5.74	5.75	5.54	5.58
1217	NASDAQ	MRAM	Mon, Aug 9, 2021	5.66	5.75	5.57	5.70
1216	NASDAQ	MRAM	Fri, Aug 6, 2021	5.59	5.70	5.52	5.62
1215	NASDAQ	MRAM	Thu, Aug 5, 2021	5.64	5.79	5.55	5.59
1214	NASDAQ	MRAM	Wed, Aug 4, 2021	5.63	5.69	5.59	5.64
1213	NASDAQ	MRAM	Tue, Aug 3, 2021	5.59	5.64	5.48	5.64
1212	NASDAQ	MRAM	Mon, Aug 2, 2021	5.85	5.85	5.56	5.60
1211	NASDAQ	MRAM	Fri, Jul 30, 2021	5.70	5.80	5.67	5.76
1210	NASDAQ	MRAM	Thu, Jul 29, 2021	5.65	5.82	5.60	5.71
1209	NASDAQ	MRAM	Wed, Jul 28, 2021	5.59	5.75	5.55	5.64
1208	NASDAQ	MRAM	Tue, Jul 27, 2021	5.62	5.64	5.42	5.59
1207	NASDAQ	MRAM	Mon, Jul 26, 2021	5.69	5.84	5.62	5.66
1206	NASDAQ	MRAM	Fri, Jul 23, 2021	5.72	5.72	5.53	5.70
1205	NASDAQ	MRAM	Thu, Jul 22, 2021	5.99	5.99	5.62	5.74
1204	NASDAQ	MRAM	Wed, Jul 21, 2021	5.63	5.98	5.59	5.97
1203	NASDAQ	MRAM	Tue, Jul 20, 2021	5.46	5.67	5.34	5.57
1202	NASDAQ	MRAM	Mon, Jul 19, 2021	5.27	5.45	5.20	5.40
1201	NASDAQ	MRAM	Fri, Jul 16, 2021	5.62	5.65	5.40	5.41
1200	NASDAQ	MRAM	Thu, Jul 15, 2021	5.67	5.67	5.42	5.54
1199	NASDAQ	MRAM	Wed, Jul 14, 2021	5.94	5.96	5.57	5.65
1198	NASDAQ	MRAM	Tue, Jul 13, 2021	6.03	6.07	5.85	5.94
1197	NASDAQ	MRAM	Mon, Jul 12, 2021	5.97	6.15	5.75	6.10
1196	NASDAQ	MRAM	Fri, Jul 9, 2021	5.79	5.99	5.71	5.93
1195	NASDAQ	MRAM	Thu, Jul 8, 2021	5.75	5.83	5.54	5.79
1194	NASDAQ	MRAM	Wed, Jul 7, 2021	6.04	6.16	5.74	5.82
1193	NASDAQ	MRAM	Tue, Jul 6, 2021	6.35	6.39	6.03	6.10
1192	NASDAQ	MRAM	Fri, Jul 2, 2021	6.29	6.35	6.11	6.29
1191	NASDAQ	MRAM	Thu, Jul 1, 2021	6.45	6.45	6.11	6.25
1190	NASDAQ	MRAM	Wed, Jun 30, 2021	6.70	6.74	6.35	6.43
1189	NASDAQ	MRAM	Tue, Jun 29, 2021	6.73	6.88	6.62	6.64
1188	NASDAQ	MRAM	Mon, Jun 28, 2021	6.70	6.77	6.58	6.70
1187	NASDAQ	MRAM	Fri, Jun 25, 2021	6.70	6.73	6.51	6.66
1186	NASDAQ	MRAM	Thu, Jun 24, 2021	6.35	6.68	6.35	6.68
1185	NASDAQ	MRAM	Wed, Jun 23, 2021	6.18	6.43	6.18	6.35
1184	NASDAQ	MRAM	Tue, Jun 22, 2021	6.00	6.22	5.97	6.15
1183	NASDAQ	MRAM	Mon, Jun 21, 2021	6.58	6.59	5.96	6.06
1182	NASDAQ	MRAM	Fri, Jun 18, 2021	6.62	6.63	6.42	6.54
1181	NASDAQ	MRAM	Thu, Jun 17, 2021	6.64	6.88	6.52	6.64
1180	NASDAQ	MRAM	Wed, Jun 16, 2021	6.78	6.78	6.45	6.60
1179	NASDAQ	MRAM	Tue, Jun 15, 2021	6.38	6.58	6.33	6.58
1178	NASDAQ	MRAM	Mon, Jun 14, 2021	6.18	6.37	6.18	6.35
1177	NASDAQ	MRAM	Fri, Jun 11, 2021	6.28	6.36	6.05	6.16
1176	NASDAQ	MRAM	Thu, Jun 10, 2021	6.34	6.41	6.07	6.24
1175	NASDAQ	MRAM	Wed, Jun 9, 2021	6.46	6.49	6.31	6.34
1174	NASDAQ	MRAM	Tue, Jun 8, 2021	6.50	6.52	6.22	6.40
1173	NASDAQ	MRAM	Mon, Jun 7, 2021	6.09	6.52	6.09	6.49
1172	NASDAQ	MRAM	Fri, Jun 4, 2021	6.07	6.25	6.00	6.05
1171	NASDAQ	MRAM	Thu, Jun 3, 2021	6.03	6.06	5.85	6.02
1170	NASDAQ	MRAM	Wed, Jun 2, 2021	6.21	6.24	5.99	6.01
1169	NASDAQ	MRAM	Tue, Jun 1, 2021	6.18	6.49	6.00	6.29
1168	NASDAQ	MRAM	Fri, May 28, 2021	5.49	6.30	5.49	6.15
1167	NASDAQ	MRAM	Thu, May 27, 2021	5.48	5.54	5.44	5.47
1166	NASDAQ	MRAM	Wed, May 26, 2021	5.37	5.50	5.30	5.45
1165	NASDAQ	MRAM	Tue, May 25, 2021	5.76	5.81	5.34	5.37
1164	NASDAQ	MRAM	Mon, May 24, 2021	5.60	5.80	5.53	5.76
1163	NASDAQ	MRAM	Fri, May 21, 2021	5.31	5.63	5.25	5.62
1162	NASDAQ	MRAM	Thu, May 20, 2021	5.23	5.38	5.22	5.26
1161	NASDAQ	MRAM	Wed, May 19, 2021	5.05	5.30	5.03	5.21
1160	NASDAQ	MRAM	Tue, May 18, 2021	5.21	5.29	5.12	5.20
1159	NASDAQ	MRAM	Mon, May 17, 2021	5.15	5.25	5.03	5.10
1158	NASDAQ	MRAM	Fri, May 14, 2021	5.04	5.17	5.00	5.11
1157	NASDAQ	MRAM	Thu, May 13, 2021	5.07	5.22	5.01	5.01
1156	NASDAQ	MRAM	Wed, May 12, 2021	5.02	5.04	4.91	4.97
1155	NASDAQ	MRAM	Tue, May 11, 2021	4.90	5.14	4.88	5.14
1154	NASDAQ	MRAM	Mon, May 10, 2021	5.30	5.31	4.89	4.93
1153	NASDAQ	MRAM	Fri, May 7, 2021	5.00	5.29	4.99	5.22
1152	NASDAQ	MRAM	Thu, May 6, 2021	4.93	5.00	4.78	4.86
1151	NASDAQ	MRAM	Wed, May 5, 2021	5.20	5.24	4.93	4.96
1150	NASDAQ	MRAM	Tue, May 4, 2021	5.09	5.20	4.88	5.17
1149	NASDAQ	MRAM	Mon, May 3, 2021	5.32	5.34	5.07	5.14
1148	NASDAQ	MRAM	Fri, Apr 30, 2021	5.35	5.45	5.17	5.25
1147	NASDAQ	MRAM	Thu, Apr 29, 2021	5.61	5.64	5.29	5.45
1146	NASDAQ	MRAM	Wed, Apr 28, 2021	5.38	5.54	5.26	5.51
1145	NASDAQ	MRAM	Tue, Apr 27, 2021	5.57	5.70	5.40	5.43
1144	NASDAQ	MRAM	Mon, Apr 26, 2021	5.54	5.74	5.53	5.53
1143	NASDAQ	MRAM	Fri, Apr 23, 2021	5.31	5.56	5.31	5.52
1142	NASDAQ	MRAM	Thu, Apr 22, 2021	5.39	5.49	5.21	5.25
1141	NASDAQ	MRAM	Wed, Apr 21, 2021	5.03	5.43	5.03	5.42
1140	NASDAQ	MRAM	Tue, Apr 20, 2021	5.12	5.15	4.91	5.01
1139	NASDAQ	MRAM	Mon, Apr 19, 2021	5.19	5.25	4.97	5.12
1138	NASDAQ	MRAM	Fri, Apr 16, 2021	5.19	5.30	5.12	5.21
1137	NASDAQ	MRAM	Thu, Apr 15, 2021	5.40	5.40	5.15	5.22
1136	NASDAQ	MRAM	Wed, Apr 14, 2021	5.33	5.53	5.33	5.36
1135	NASDAQ	MRAM	Tue, Apr 13, 2021	5.42	5.54	5.27	5.29
1134	NASDAQ	MRAM	Mon, Apr 12, 2021	5.65	5.69	5.36	5.42
1133	NASDAQ	MRAM	Fri, Apr 9, 2021	5.68	5.75	5.65	5.70
1132	NASDAQ	MRAM	Thu, Apr 8, 2021	5.75	5.78	5.65	5.71
1131	NASDAQ	MRAM	Wed, Apr 7, 2021	5.86	5.86	5.66	5.72
1130	NASDAQ	MRAM	Tue, Apr 6, 2021	5.70	5.90	5.70	5.84
1129	NASDAQ	MRAM	Mon, Apr 5, 2021	6.28	6.33	5.66	5.72
1128	NASDAQ	MRAM	Thu, Apr 1, 2021	6.10	6.39	6.03	6.33
1127	NASDAQ	MRAM	Wed, Mar 31, 2021	5.90	6.10	5.75	6.00
1126	NASDAQ	MRAM	Tue, Mar 30, 2021	5.80	5.94	5.70	5.75
1125	NASDAQ	MRAM	Mon, Mar 29, 2021	6.18	6.24	5.76	5.81
1124	NASDAQ	MRAM	Fri, Mar 26, 2021	6.00	6.40	5.98	6.20
1123	NASDAQ	MRAM	Thu, Mar 25, 2021	5.75	6.02	5.65	5.93
1122	NASDAQ	MRAM	Wed, Mar 24, 2021	6.33	6.45	5.86	5.87
1121	NASDAQ	MRAM	Tue, Mar 23, 2021	6.67	6.67	6.10	6.20
1120	NASDAQ	MRAM	Mon, Mar 22, 2021	6.80	6.85	6.50	6.70
1119	NASDAQ	MRAM	Fri, Mar 19, 2021	6.60	6.70	6.38	6.70
1118	NASDAQ	MRAM	Thu, Mar 18, 2021	6.64	6.80	6.46	6.54
1117	NASDAQ	MRAM	Wed, Mar 17, 2021	6.28	6.94	6.28	6.89
1116	NASDAQ	MRAM	Tue, Mar 16, 2021	6.77	6.80	6.14	6.42
1115	NASDAQ	MRAM	Mon, Mar 15, 2021	6.25	6.81	6.21	6.72
1114	NASDAQ	MRAM	Fri, Mar 12, 2021	6.12	6.47	6.02	6.25
1113	NASDAQ	MRAM	Thu, Mar 11, 2021	5.34	6.24	5.27	6.10
1112	NASDAQ	MRAM	Wed, Mar 10, 2021	5.50	5.52	5.15	5.18
1111	NASDAQ	MRAM	Tue, Mar 9, 2021	5.19	5.35	5.07	5.20
1110	NASDAQ	MRAM	Mon, Mar 8, 2021	5.52	5.52	4.93	5.03
1109	NASDAQ	MRAM	Fri, Mar 5, 2021	5.09	5.42	4.70	5.29
1108	NASDAQ	MRAM	Thu, Mar 4, 2021	5.68	5.77	5.00	5.02
1107	NASDAQ	MRAM	Wed, Mar 3, 2021	5.73	5.95	5.65	5.74
1106	NASDAQ	MRAM	Tue, Mar 2, 2021	5.88	5.98	5.69	5.82
1105	NASDAQ	MRAM	Mon, Mar 1, 2021	5.89	6.13	5.87	6.01
1104	NASDAQ	MRAM	Fri, Feb 26, 2021	6.00	6.00	5.40	5.67
1103	NASDAQ	MRAM	Thu, Feb 25, 2021	6.01	6.18	5.55	5.63
1102	NASDAQ	MRAM	Wed, Feb 24, 2021	6.03	6.31	5.71	5.96
1101	NASDAQ	MRAM	Tue, Feb 23, 2021	6.22	6.35	5.71	6.18
1100	NASDAQ	MRAM	Mon, Feb 22, 2021	6.87	6.87	6.21	6.37
1099	NASDAQ	MRAM	Fri, Feb 19, 2021	6.49	6.98	6.49	6.89
1098	NASDAQ	MRAM	Thu, Feb 18, 2021	6.44	6.61	6.06	6.47
1097	NASDAQ	MRAM	Wed, Feb 17, 2021	6.88	6.90	6.42	6.57
1096	NASDAQ	MRAM	Tue, Feb 16, 2021	7.04	7.19	6.55	6.98
1095	NASDAQ	MRAM	Fri, Feb 12, 2021	6.83	7.44	6.80	7.11
1094	NASDAQ	MRAM	Thu, Feb 11, 2021	6.11	7.09	6.06	6.93
1093	NASDAQ	MRAM	Wed, Feb 10, 2021	6.08	6.30	5.85	6.02
1092	NASDAQ	MRAM	Tue, Feb 9, 2021	6.00	6.30	5.95	6.11
1091	NASDAQ	MRAM	Mon, Feb 8, 2021	5.71	6.10	5.71	5.98
1090	NASDAQ	MRAM	Fri, Feb 5, 2021	5.45	5.67	5.33	5.62
1089	NASDAQ	MRAM	Thu, Feb 4, 2021	5.29	5.56	5.15	5.42
1088	NASDAQ	MRAM	Wed, Feb 3, 2021	5.35	5.41	5.20	5.23
1087	NASDAQ	MRAM	Tue, Feb 2, 2021	5.55	5.55	5.12	5.26
1086	NASDAQ	MRAM	Mon, Feb 1, 2021	5.47	5.50	5.36	5.43
1085	NASDAQ	MRAM	Fri, Jan 29, 2021	5.57	5.58	5.20	5.34
1084	NASDAQ	MRAM	Thu, Jan 28, 2021	5.37	5.60	5.29	5.52
1083	NASDAQ	MRAM	Wed, Jan 27, 2021	5.68	5.77	5.21	5.40
1082	NASDAQ	MRAM	Tue, Jan 26, 2021	6.00	6.01	5.55	5.74
1081	NASDAQ	MRAM	Mon, Jan 25, 2021	5.89	6.07	5.77	6.00
1080	NASDAQ	MRAM	Fri, Jan 22, 2021	5.88	5.93	5.72	5.89
1079	NASDAQ	MRAM	Thu, Jan 21, 2021	6.08	6.16	5.86	5.96
1078	NASDAQ	MRAM	Wed, Jan 20, 2021	5.98	6.09	5.95	6.06
1077	NASDAQ	MRAM	Tue, Jan 19, 2021	5.76	6.00	5.60	5.92
1076	NASDAQ	MRAM	Fri, Jan 15, 2021	5.63	5.85	5.63	5.76
1075	NASDAQ	MRAM	Thu, Jan 14, 2021	5.83	6.02	5.71	5.84
1074	NASDAQ	MRAM	Wed, Jan 13, 2021	5.76	5.89	5.51	5.66
1073	NASDAQ	MRAM	Tue, Jan 12, 2021	5.53	5.71	5.50	5.69
1072	NASDAQ	MRAM	Mon, Jan 11, 2021	5.28	5.58	5.26	5.49
1071	NASDAQ	MRAM	Fri, Jan 8, 2021	5.42	5.56	5.17	5.32
1070	NASDAQ	MRAM	Thu, Jan 7, 2021	5.06	5.23	5.03	5.16
1069	NASDAQ	MRAM	Wed, Jan 6, 2021	4.87	5.14	4.85	4.99
1068	NASDAQ	MRAM	Tue, Jan 5, 2021	4.71	4.89	4.71	4.86
1067	NASDAQ	MRAM	Mon, Jan 4, 2021	4.65	4.93	4.65	4.75
1066	NASDAQ	MRAM	Thu, Dec 31, 2020	4.64	4.69	4.50	4.60
1065	NASDAQ	MRAM	Wed, Dec 30, 2020	4.50	4.72	4.50	4.60
1064	NASDAQ	MRAM	Tue, Dec 29, 2020	4.70	4.70	4.45	4.50
1063	NASDAQ	MRAM	Mon, Dec 28, 2020	4.70	4.87	4.65	4.73
1062	NASDAQ	MRAM	Thu, Dec 24, 2020	4.57	4.74	4.56	4.64
1061	NASDAQ	MRAM	Wed, Dec 23, 2020	4.44	4.60	4.40	4.56
1060	NASDAQ	MRAM	Tue, Dec 22, 2020	4.54	4.54	4.33	4.47
1059	NASDAQ	MRAM	Mon, Dec 21, 2020	4.30	4.59	4.30	4.47
1058	NASDAQ	MRAM	Fri, Dec 18, 2020	4.70	4.70	4.44	4.44
1057	NASDAQ	MRAM	Thu, Dec 17, 2020	4.78	4.97	4.65	4.68
1056	NASDAQ	MRAM	Wed, Dec 16, 2020	5.17	5.20	4.64	4.76
1055	NASDAQ	MRAM	Tue, Dec 15, 2020	5.72	5.78	5.55	5.67
1054	NASDAQ	MRAM	Mon, Dec 14, 2020	5.31	5.79	5.31	5.61
1053	NASDAQ	MRAM	Fri, Dec 11, 2020	5.27	5.39	5.19	5.30
1052	NASDAQ	MRAM	Thu, Dec 10, 2020	5.10	5.38	4.82	5.24
1051	NASDAQ	MRAM	Wed, Dec 9, 2020	5.36	5.49	5.02	5.13
1050	NASDAQ	MRAM	Tue, Dec 8, 2020	5.38	5.38	5.17	5.30
1049	NASDAQ	MRAM	Mon, Dec 7, 2020	5.35	5.55	5.20	5.35
1048	NASDAQ	MRAM	Fri, Dec 4, 2020	5.30	5.40	5.21	5.30
1047	NASDAQ	MRAM	Thu, Dec 3, 2020	5.41	5.44	5.25	5.30
1046	NASDAQ	MRAM	Wed, Dec 2, 2020	5.30	5.35	5.13	5.35
1045	NASDAQ	MRAM	Tue, Dec 1, 2020	5.44	5.53	5.30	5.33
1044	NASDAQ	MRAM	Mon, Nov 30, 2020	5.65	5.65	5.45	5.46
1043	NASDAQ	MRAM	Fri, Nov 27, 2020	5.75	5.83	5.60	5.60
1042	NASDAQ	MRAM	Wed, Nov 25, 2020	5.84	5.93	5.67	5.75
1041	NASDAQ	MRAM	Tue, Nov 24, 2020	6.18	6.25	5.85	5.87
1040	NASDAQ	MRAM	Mon, Nov 23, 2020	5.88	6.20	5.85	6.18
1039	NASDAQ	MRAM	Fri, Nov 20, 2020	5.75	5.89	5.73	5.78
1038	NASDAQ	MRAM	Thu, Nov 19, 2020	5.70	5.85	5.64	5.75
1037	NASDAQ	MRAM	Wed, Nov 18, 2020	5.80	5.86	5.75	5.77
1036	NASDAQ	MRAM	Tue, Nov 17, 2020	5.85	5.95	5.66	5.75
1035	NASDAQ	MRAM	Mon, Nov 16, 2020	5.91	6.29	5.86	5.89
1034	NASDAQ	MRAM	Fri, Nov 13, 2020	5.85	5.95	5.75	5.85
1033	NASDAQ	MRAM	Thu, Nov 12, 2020	6.05	6.15	5.80	5.85
1032	NASDAQ	MRAM	Wed, Nov 11, 2020	6.14	6.20	5.97	6.05
1031	NASDAQ	MRAM	Tue, Nov 10, 2020	6.37	6.37	6.07	6.12
1030	NASDAQ	MRAM	Mon, Nov 9, 2020	6.29	6.70	6.25	6.37
1029	NASDAQ	MRAM	Fri, Nov 6, 2020	6.54	6.75	5.97	6.14
1028	NASDAQ	MRAM	Thu, Nov 5, 2020	7.95	8.19	7.71	8.00
1027	NASDAQ	MRAM	Wed, Nov 4, 2020	7.82	7.86	7.40	7.84
1026	NASDAQ	MRAM	Tue, Nov 3, 2020	7.47	7.79	7.36	7.49
1025	NASDAQ	MRAM	Mon, Nov 2, 2020	7.46	7.71	7.20	7.35
1024	NASDAQ	MRAM	Fri, Oct 30, 2020	7.85	7.85	7.28	7.35
1023	NASDAQ	MRAM	Thu, Oct 29, 2020	7.42	7.96	7.25	7.91
1022	NASDAQ	MRAM	Wed, Oct 28, 2020	7.19	7.25	6.95	7.24
1021	NASDAQ	MRAM	Tue, Oct 27, 2020	7.37	7.46	6.96	7.19
1020	NASDAQ	MRAM	Mon, Oct 26, 2020	7.94	8.15	7.21	7.33
1019	NASDAQ	MRAM	Fri, Oct 23, 2020	7.60	7.87	7.33	7.79
1018	NASDAQ	MRAM	Thu, Oct 22, 2020	7.91	7.91	7.40	7.61
1017	NASDAQ	MRAM	Wed, Oct 21, 2020	8.01	8.19	7.48	7.81
1016	NASDAQ	MRAM	Tue, Oct 20, 2020	7.83	8.20	7.70	7.92
1015	NASDAQ	MRAM	Mon, Oct 19, 2020	7.34	7.84	7.25	7.63
1014	NASDAQ	MRAM	Fri, Oct 16, 2020	6.90	7.29	6.90	7.18
1013	NASDAQ	MRAM	Thu, Oct 15, 2020	7.15	7.20	6.76	6.87
1012	NASDAQ	MRAM	Wed, Oct 14, 2020	6.69	7.17	6.69	7.11
1011	NASDAQ	MRAM	Tue, Oct 13, 2020	6.97	6.99	6.72	6.87
1010	NASDAQ	MRAM	Mon, Oct 12, 2020	6.82	7.02	6.71	6.94
1009	NASDAQ	MRAM	Fri, Oct 9, 2020	7.00	7.03	6.62	6.70
1008	NASDAQ	MRAM	Thu, Oct 8, 2020	6.25	7.06	6.23	6.85
1007	NASDAQ	MRAM	Wed, Oct 7, 2020	6.10	6.25	6.10	6.15
1006	NASDAQ	MRAM	Tue, Oct 6, 2020	5.89	6.25	5.86	5.92
1005	NASDAQ	MRAM	Mon, Oct 5, 2020	5.65	5.95	5.61	5.89
1004	NASDAQ	MRAM	Fri, Oct 2, 2020	5.78	5.91	5.56	5.78
1003	NASDAQ	MRAM	Thu, Oct 1, 2020	5.74	5.98	5.59	5.89
1002	NASDAQ	MRAM	Wed, Sep 30, 2020	5.79	6.01	5.60	5.67
1001	NASDAQ	MRAM	Tue, Sep 29, 2020	5.48	5.77	5.47	5.77
1000	NASDAQ	MRAM	Mon, Sep 28, 2020	5.16	5.50	5.11	5.47
999	NASDAQ	MRAM	Fri, Sep 25, 2020	5.17	5.28	5.06	5.09
998	NASDAQ	MRAM	Thu, Sep 24, 2020	5.30	5.31	5.16	5.20
997	NASDAQ	MRAM	Wed, Sep 23, 2020	5.53	5.61	5.29	5.33
996	NASDAQ	MRAM	Tue, Sep 22, 2020	5.52	5.57	5.47	5.52
995	NASDAQ	MRAM	Mon, Sep 21, 2020	5.47	5.56	5.30	5.52
994	NASDAQ	MRAM	Fri, Sep 18, 2020	5.69	5.71	5.49	5.56
993	NASDAQ	MRAM	Thu, Sep 17, 2020	5.56	5.78	5.54	5.65
992	NASDAQ	MRAM	Wed, Sep 16, 2020	5.75	5.79	5.61	5.72
991	NASDAQ	MRAM	Tue, Sep 15, 2020	5.53	5.74	5.50	5.73
990	NASDAQ	MRAM	Mon, Sep 14, 2020	5.45	5.48	5.27	5.48
989	NASDAQ	MRAM	Fri, Sep 11, 2020	5.45	5.59	5.27	5.39
988	NASDAQ	MRAM	Thu, Sep 10, 2020	5.50	5.57	5.30	5.41
987	NASDAQ	MRAM	Wed, Sep 9, 2020	5.26	5.57	5.26	5.46
986	NASDAQ	MRAM	Tue, Sep 8, 2020	5.09	5.33	4.98	5.19
985	NASDAQ	MRAM	Fri, Sep 4, 2020	5.34	5.46	4.90	5.23
984	NASDAQ	MRAM	Thu, Sep 3, 2020	5.86	5.87	5.27	5.36
983	NASDAQ	MRAM	Wed, Sep 2, 2020	5.88	5.89	5.55	5.88
982	NASDAQ	MRAM	Tue, Sep 1, 2020	5.77	5.92	5.72	5.82
981	NASDAQ	MRAM	Mon, Aug 31, 2020	5.92	5.93	5.67	5.81
980	NASDAQ	MRAM	Fri, Aug 28, 2020	5.82	5.93	5.76	5.84
979	NASDAQ	MRAM	Thu, Aug 27, 2020	6.12	6.12	5.68	5.82
978	NASDAQ	MRAM	Wed, Aug 26, 2020	6.04	6.21	5.91	6.06
977	NASDAQ	MRAM	Tue, Aug 25, 2020	6.11	6.28	6.04	6.05
976	NASDAQ	MRAM	Mon, Aug 24, 2020	5.72	6.14	5.55	6.09
975	NASDAQ	MRAM	Fri, Aug 21, 2020	5.68	5.80	5.46	5.52
974	NASDAQ	MRAM	Thu, Aug 20, 2020	6.20	6.23	5.56	5.58
973	NASDAQ	MRAM	Wed, Aug 19, 2020	5.57	6.34	5.55	6.09
972	NASDAQ	MRAM	Tue, Aug 18, 2020	5.36	5.49	5.16	5.38
971	NASDAQ	MRAM	Mon, Aug 17, 2020	5.53	5.58	5.17	5.20
970	NASDAQ	MRAM	Fri, Aug 14, 2020	5.25	5.51	5.18	5.41
969	NASDAQ	MRAM	Thu, Aug 13, 2020	5.30	5.46	5.15	5.24
968	NASDAQ	MRAM	Wed, Aug 12, 2020	5.23	5.43	5.02	5.30
967	NASDAQ	MRAM	Tue, Aug 11, 2020	5.15	5.53	5.15	5.18
966	NASDAQ	MRAM	Mon, Aug 10, 2020	6.36	6.49	5.05	5.36
965	NASDAQ	MRAM	Fri, Aug 7, 2020	6.65	6.90	6.02	6.35
964	NASDAQ	MRAM	Thu, Aug 6, 2020	8.48	8.76	8.37	8.55
963	NASDAQ	MRAM	Wed, Aug 5, 2020	8.80	8.82	8.36	8.56
962	NASDAQ	MRAM	Tue, Aug 4, 2020	8.77	9.01	8.59	8.77
961	NASDAQ	MRAM	Mon, Aug 3, 2020	8.55	8.77	8.21	8.70
960	NASDAQ	MRAM	Fri, Jul 31, 2020	8.44	8.58	8.14	8.39
959	NASDAQ	MRAM	Thu, Jul 30, 2020	7.48	8.40	7.47	8.26
958	NASDAQ	MRAM	Wed, Jul 29, 2020	7.29	7.66	7.18	7.49
957	NASDAQ	MRAM	Tue, Jul 28, 2020	7.26	7.33	7.21	7.24
956	NASDAQ	MRAM	Mon, Jul 27, 2020	7.34	7.53	7.22	7.33
955	NASDAQ	MRAM	Fri, Jul 24, 2020	7.19	7.42	6.97	7.20
954	NASDAQ	MRAM	Thu, Jul 23, 2020	7.61	7.62	7.22	7.26
953	NASDAQ	MRAM	Wed, Jul 22, 2020	7.44	7.80	7.44	7.63
952	NASDAQ	MRAM	Tue, Jul 21, 2020	7.86	8.03	7.42	7.46
951	NASDAQ	MRAM	Mon, Jul 20, 2020	7.56	7.96	7.56	7.87
950	NASDAQ	MRAM	Fri, Jul 17, 2020	7.15	7.93	7.10	7.53
949	NASDAQ	MRAM	Thu, Jul 16, 2020	7.08	7.23	6.91	7.19
948	NASDAQ	MRAM	Wed, Jul 15, 2020	7.29	7.42	6.90	7.10
947	NASDAQ	MRAM	Tue, Jul 14, 2020	6.80	7.26	6.65	7.23
946	NASDAQ	MRAM	Mon, Jul 13, 2020	7.25	7.47	6.80	6.82
945	NASDAQ	MRAM	Fri, Jul 10, 2020	7.21	7.37	6.95	7.20
944	NASDAQ	MRAM	Thu, Jul 9, 2020	7.29	7.56	7.02	7.24
943	NASDAQ	MRAM	Wed, Jul 8, 2020	6.92	7.32	6.85	7.25
942	NASDAQ	MRAM	Tue, Jul 7, 2020	6.79	7.25	6.79	6.94
941	NASDAQ	MRAM	Mon, Jul 6, 2020	6.91	7.20	6.81	6.83
940	NASDAQ	MRAM	Thu, Jul 2, 2020	6.96	7.13	6.64	6.89
939	NASDAQ	MRAM	Wed, Jul 1, 2020	6.88	7.11	6.75	6.89
938	NASDAQ	MRAM	Tue, Jun 30, 2020	6.53	7.43	6.49	7.02
937	NASDAQ	MRAM	Mon, Jun 29, 2020	6.25	6.79	6.20	6.53
936	NASDAQ	MRAM	Fri, Jun 26, 2020	6.44	6.50	6.26	6.31
935	NASDAQ	MRAM	Thu, Jun 25, 2020	6.59	6.59	6.29	6.42
934	NASDAQ	MRAM	Wed, Jun 24, 2020	6.85	6.90	6.39	6.63
933	NASDAQ	MRAM	Tue, Jun 23, 2020	7.00	7.00	6.76	6.92
932	NASDAQ	MRAM	Mon, Jun 22, 2020	6.60	7.05	6.53	6.97
931	NASDAQ	MRAM	Fri, Jun 19, 2020	7.00	7.25	6.60	6.60
930	NASDAQ	MRAM	Thu, Jun 18, 2020	6.75	6.99	6.67	6.99
929	NASDAQ	MRAM	Wed, Jun 17, 2020	6.98	7.16	6.79	6.83
928	NASDAQ	MRAM	Tue, Jun 16, 2020	6.99	7.49	6.84	6.93
927	NASDAQ	MRAM	Mon, Jun 15, 2020	6.38	6.97	6.25	6.79
926	NASDAQ	MRAM	Fri, Jun 12, 2020	6.79	6.99	6.36	6.56
925	NASDAQ	MRAM	Thu, Jun 11, 2020	6.70	6.70	6.18	6.53
924	NASDAQ	MRAM	Wed, Jun 10, 2020	7.82	7.82	7.02	7.10
923	NASDAQ	MRAM	Tue, Jun 9, 2020	6.85	7.83	6.79	7.57
922	NASDAQ	MRAM	Mon, Jun 8, 2020	7.03	7.25	6.77	6.89
921	NASDAQ	MRAM	Fri, Jun 5, 2020	6.50	7.16	6.41	6.99
920	NASDAQ	MRAM	Thu, Jun 4, 2020	6.30	6.44	6.22	6.34
919	NASDAQ	MRAM	Wed, Jun 3, 2020	6.00	6.40	6.00	6.32
918	NASDAQ	MRAM	Tue, Jun 2, 2020	5.97	6.33	5.86	5.99
917	NASDAQ	MRAM	Mon, Jun 1, 2020	5.79	6.23	5.74	5.96
916	NASDAQ	MRAM	Fri, May 29, 2020	5.89	6.07	5.70	5.89
915	NASDAQ	MRAM	Thu, May 28, 2020	6.50	6.50	6.01	6.02
914	NASDAQ	MRAM	Wed, May 27, 2020	6.17	6.58	5.61	6.44
913	NASDAQ	MRAM	Tue, May 26, 2020	6.90	7.47	6.52	6.61
912	NASDAQ	MRAM	Fri, May 22, 2020	6.61	6.89	6.40	6.69
911	NASDAQ	MRAM	Thu, May 21, 2020	6.45	6.72	6.25	6.64
910	NASDAQ	MRAM	Wed, May 20, 2020	6.15	6.58	6.15	6.48
909	NASDAQ	MRAM	Tue, May 19, 2020	6.59	6.67	6.06	6.11
908	NASDAQ	MRAM	Mon, May 18, 2020	5.74	6.60	5.68	6.49
907	NASDAQ	MRAM	Fri, May 15, 2020	5.70	5.75	5.51	5.55
906	NASDAQ	MRAM	Thu, May 14, 2020	5.08	5.80	4.86	5.70
905	NASDAQ	MRAM	Wed, May 13, 2020	5.71	5.78	5.01	5.31
904	NASDAQ	MRAM	Tue, May 12, 2020	5.77	6.15	5.55	5.67
903	NASDAQ	MRAM	Mon, May 11, 2020	4.71	5.90	4.64	5.74
902	NASDAQ	MRAM	Fri, May 8, 2020	4.00	5.72	4.00	4.86
901	NASDAQ	MRAM	Thu, May 7, 2020	3.24	3.47	3.16	3.20
900	NASDAQ	MRAM	Wed, May 6, 2020	3.28	3.45	3.15	3.18
899	NASDAQ	MRAM	Tue, May 5, 2020	3.40	3.48	3.26	3.31
898	NASDAQ	MRAM	Mon, May 4, 2020	3.24	3.45	3.21	3.39
897	NASDAQ	MRAM	Fri, May 1, 2020	3.61	3.76	3.10	3.24
896	NASDAQ	MRAM	Thu, Apr 30, 2020	2.95	3.90	2.87	3.77
895	NASDAQ	MRAM	Wed, Apr 29, 2020	2.75	3.00	2.69	2.95
894	NASDAQ	MRAM	Tue, Apr 28, 2020	2.70	2.72	2.59	2.69
893	NASDAQ	MRAM	Mon, Apr 27, 2020	2.72	2.79	2.68	2.70
892	NASDAQ	MRAM	Fri, Apr 24, 2020	2.68	2.72	2.58	2.70
891	NASDAQ	MRAM	Thu, Apr 23, 2020	2.52	2.71	2.52	2.65
890	NASDAQ	MRAM	Wed, Apr 22, 2020	2.65	2.73	2.52	2.55
889	NASDAQ	MRAM	Tue, Apr 21, 2020	2.68	2.75	2.56	2.62
888	NASDAQ	MRAM	Mon, Apr 20, 2020	2.70	2.96	2.61	2.68
887	NASDAQ	MRAM	Fri, Apr 17, 2020	2.65	2.94	2.65	2.70
886	NASDAQ	MRAM	Thu, Apr 16, 2020	2.69	2.71	2.56	2.60
885	NASDAQ	MRAM	Wed, Apr 15, 2020	2.70	2.72	2.49	2.65
884	NASDAQ	MRAM	Tue, Apr 14, 2020	2.76	2.76	2.52	2.70
883	NASDAQ	MRAM	Mon, Apr 13, 2020	2.64	2.76	2.54	2.66
882	NASDAQ	MRAM	Thu, Apr 9, 2020	2.55	2.73	2.51	2.62
881	NASDAQ	MRAM	Wed, Apr 8, 2020	2.57	2.58	2.46	2.54
880	NASDAQ	MRAM	Tue, Apr 7, 2020	2.75	2.79	2.53	2.56
879	NASDAQ	MRAM	Mon, Apr 6, 2020	2.57	2.73	2.52	2.68
878	NASDAQ	MRAM	Fri, Apr 3, 2020	2.50	2.67	2.39	2.48
877	NASDAQ	MRAM	Thu, Apr 2, 2020	2.22	2.52	2.22	2.45
876	NASDAQ	MRAM	Wed, Apr 1, 2020	2.59	2.59	2.21	2.21
875	NASDAQ	MRAM	Tue, Mar 31, 2020	2.53	2.72	2.51	2.62
874	NASDAQ	MRAM	Mon, Mar 30, 2020	2.87	2.90	2.50	2.62
873	NASDAQ	MRAM	Fri, Mar 27, 2020	2.96	2.99	2.60	2.93
872	NASDAQ	MRAM	Thu, Mar 26, 2020	2.47	3.00	2.35	3.00
871	NASDAQ	MRAM	Wed, Mar 25, 2020	2.23	2.50	2.00	2.50
870	NASDAQ	MRAM	Tue, Mar 24, 2020	2.27	2.38	2.17	2.23
869	NASDAQ	MRAM	Mon, Mar 23, 2020	2.35	2.37	2.13	2.17
868	NASDAQ	MRAM	Fri, Mar 20, 2020	2.50	2.53	2.30	2.38
867	NASDAQ	MRAM	Thu, Mar 19, 2020	2.29	2.60	2.29	2.41
866	NASDAQ	MRAM	Wed, Mar 18, 2020	2.42	2.49	2.25	2.30
865	NASDAQ	MRAM	Tue, Mar 17, 2020	2.56	2.83	2.50	2.59
864	NASDAQ	MRAM	Mon, Mar 16, 2020	2.49	2.65	2.40	2.54
863	NASDAQ	MRAM	Fri, Mar 13, 2020	2.75	2.95	2.50	2.55
862	NASDAQ	MRAM	Thu, Mar 12, 2020	2.01	3.25	1.91	2.64
861	NASDAQ	MRAM	Wed, Mar 11, 2020	2.30	2.36	2.18	2.25
860	NASDAQ	MRAM	Tue, Mar 10, 2020	2.34	2.42	2.20	2.33
859	NASDAQ	MRAM	Mon, Mar 9, 2020	1.89	2.45	1.75	2.34
858	NASDAQ	MRAM	Fri, Mar 6, 2020	3.30	3.47	2.30	2.52
857	NASDAQ	MRAM	Thu, Mar 5, 2020	3.75	3.79	3.36	3.38
856	NASDAQ	MRAM	Wed, Mar 4, 2020	3.69	3.80	3.61	3.77
855	NASDAQ	MRAM	Tue, Mar 3, 2020	3.82	3.82	3.46	3.65
854	NASDAQ	MRAM	Mon, Mar 2, 2020	3.67	3.87	3.65	3.70
853	NASDAQ	MRAM	Fri, Feb 28, 2020	3.60	3.73	3.45	3.70
852	NASDAQ	MRAM	Thu, Feb 27, 2020	3.58	3.79	3.41	3.63
851	NASDAQ	MRAM	Wed, Feb 26, 2020	3.81	3.91	3.59	3.59
850	NASDAQ	MRAM	Tue, Feb 25, 2020	4.13	4.20	3.78	3.81
849	NASDAQ	MRAM	Mon, Feb 24, 2020	4.02	4.14	4.01	4.09
848	NASDAQ	MRAM	Fri, Feb 21, 2020	4.39	4.56	4.08	4.12
847	NASDAQ	MRAM	Thu, Feb 20, 2020	4.25	4.50	4.25	4.44
846	NASDAQ	MRAM	Wed, Feb 19, 2020	4.01	4.48	4.01	4.17
845	NASDAQ	MRAM	Tue, Feb 18, 2020	3.97	4.02	3.85	3.91
844	NASDAQ	MRAM	Fri, Feb 14, 2020	3.92	3.95	3.77	3.79
843	NASDAQ	MRAM	Thu, Feb 13, 2020	3.99	4.09	3.82	3.90
842	NASDAQ	MRAM	Wed, Feb 12, 2020	3.80	4.05	3.80	4.00
841	NASDAQ	MRAM	Tue, Feb 11, 2020	4.01	4.01	3.75	3.92
840	NASDAQ	MRAM	Mon, Feb 10, 2020	4.45	4.50	4.00	4.02
839	NASDAQ	MRAM	Fri, Feb 7, 2020	4.59	4.59	4.33	4.47
838	NASDAQ	MRAM	Thu, Feb 6, 2020	4.74	4.76	4.50	4.59
837	NASDAQ	MRAM	Wed, Feb 5, 2020	4.82	4.88	4.64	4.71
836	NASDAQ	MRAM	Tue, Feb 4, 2020	4.78	4.88	4.72	4.76
835	NASDAQ	MRAM	Mon, Feb 3, 2020	4.80	4.83	4.71	4.77
834	NASDAQ	MRAM	Fri, Jan 31, 2020	4.93	4.96	4.71	4.78
833	NASDAQ	MRAM	Thu, Jan 30, 2020	5.06	5.08	4.75	4.91
832	NASDAQ	MRAM	Wed, Jan 29, 2020	5.04	5.09	4.97	5.00
831	NASDAQ	MRAM	Tue, Jan 28, 2020	5.00	5.10	4.84	5.00
830	NASDAQ	MRAM	Mon, Jan 27, 2020	5.01	5.13	4.78	4.81
829	NASDAQ	MRAM	Fri, Jan 24, 2020	5.32	5.39	5.22	5.24
828	NASDAQ	MRAM	Thu, Jan 23, 2020	5.31	5.35	5.21	5.25
827	NASDAQ	MRAM	Wed, Jan 22, 2020	5.24	5.32	5.17	5.29
826	NASDAQ	MRAM	Tue, Jan 21, 2020	5.04	5.17	5.00	5.01
825	NASDAQ	MRAM	Fri, Jan 17, 2020	4.95	5.08	4.95	5.04
824	NASDAQ	MRAM	Thu, Jan 16, 2020	5.02	5.10	4.90	4.96
823	NASDAQ	MRAM	Wed, Jan 15, 2020	5.08	5.18	4.95	5.00
822	NASDAQ	MRAM	Tue, Jan 14, 2020	5.39	5.39	5.00	5.00
821	NASDAQ	MRAM	Mon, Jan 13, 2020	5.50	5.52	5.29	5.44
820	NASDAQ	MRAM	Fri, Jan 10, 2020	5.28	5.47	5.27	5.44
819	NASDAQ	MRAM	Thu, Jan 9, 2020	5.36	5.51	5.24	5.29
818	NASDAQ	MRAM	Wed, Jan 8, 2020	5.41	5.42	5.26	5.32
817	NASDAQ	MRAM	Tue, Jan 7, 2020	5.43	5.53	5.38	5.47
816	NASDAQ	MRAM	Mon, Jan 6, 2020	5.47	5.58	5.46	5.49
815	NASDAQ	MRAM	Fri, Jan 3, 2020	5.48	5.61	5.47	5.47
814	NASDAQ	MRAM	Thu, Jan 2, 2020	5.36	5.61	5.35	5.48
813	NASDAQ	MRAM	Tue, Dec 31, 2019	5.27	5.56	5.09	5.26
812	NASDAQ	MRAM	Mon, Dec 30, 2019	5.35	5.55	5.25	5.28
811	NASDAQ	MRAM	Fri, Dec 27, 2019	5.50	5.52	5.25	5.38
810	NASDAQ	MRAM	Thu, Dec 26, 2019	5.60	5.65	5.47	5.50
809	NASDAQ	MRAM	Tue, Dec 24, 2019	5.57	5.62	5.47	5.58
808	NASDAQ	MRAM	Mon, Dec 23, 2019	5.59	5.66	5.55	5.57
807	NASDAQ	MRAM	Fri, Dec 20, 2019	5.69	5.69	5.57	5.57
806	NASDAQ	MRAM	Thu, Dec 19, 2019	5.70	5.74	5.64	5.69
805	NASDAQ	MRAM	Wed, Dec 18, 2019	5.74	5.78	5.64	5.69
804	NASDAQ	MRAM	Tue, Dec 17, 2019	5.66	5.89	5.63	5.69
803	NASDAQ	MRAM	Mon, Dec 16, 2019	5.47	5.58	5.44	5.54
802	NASDAQ	MRAM	Fri, Dec 13, 2019	5.35	5.44	5.17	5.39
801	NASDAQ	MRAM	Thu, Dec 12, 2019	5.09	5.40	5.05	5.36
800	NASDAQ	MRAM	Wed, Dec 11, 2019	4.96	5.15	4.96	5.02
799	NASDAQ	MRAM	Tue, Dec 10, 2019	5.00	5.02	4.90	4.91
798	NASDAQ	MRAM	Mon, Dec 9, 2019	5.02	5.12	4.98	5.00
797	NASDAQ	MRAM	Fri, Dec 6, 2019	5.10	5.16	4.95	4.97
796	NASDAQ	MRAM	Thu, Dec 5, 2019	5.01	5.09	4.98	5.06
795	NASDAQ	MRAM	Wed, Dec 4, 2019	5.18	5.18	4.99	4.99
794	NASDAQ	MRAM	Tue, Dec 3, 2019	5.15	5.21	5.04	5.09
793	NASDAQ	MRAM	Mon, Dec 2, 2019	5.28	5.33	5.13	5.15
792	NASDAQ	MRAM	Fri, Nov 29, 2019	5.27	5.33	5.20	5.23
791	NASDAQ	MRAM	Wed, Nov 27, 2019	5.21	5.26	5.02	5.16
790	NASDAQ	MRAM	Tue, Nov 26, 2019	5.27	5.37	5.14	5.15
789	NASDAQ	MRAM	Mon, Nov 25, 2019	4.96	5.10	4.91	5.03
788	NASDAQ	MRAM	Fri, Nov 22, 2019	5.00	5.10	4.90	4.99
787	NASDAQ	MRAM	Thu, Nov 21, 2019	5.20	5.20	5.01	5.12
786	NASDAQ	MRAM	Wed, Nov 20, 2019	5.16	5.21	5.05	5.12
785	NASDAQ	MRAM	Tue, Nov 19, 2019	5.18	5.20	4.94	5.16
784	NASDAQ	MRAM	Mon, Nov 18, 2019	5.10	5.13	4.95	5.07
783	NASDAQ	MRAM	Fri, Nov 15, 2019	5.28	5.28	5.05	5.16
782	NASDAQ	MRAM	Thu, Nov 14, 2019	5.25	5.30	5.12	5.25
781	NASDAQ	MRAM	Wed, Nov 13, 2019	5.31	5.39	5.14	5.26
780	NASDAQ	MRAM	Tue, Nov 12, 2019	5.30	5.50	5.27	5.50
779	NASDAQ	MRAM	Mon, Nov 11, 2019	5.49	5.49	5.21	5.32
778	NASDAQ	MRAM	Fri, Nov 8, 2019	5.66	5.69	5.19	5.49
777	NASDAQ	MRAM	Thu, Nov 7, 2019	5.91	5.91	5.57	5.74
776	NASDAQ	MRAM	Wed, Nov 6, 2019	5.89	5.94	5.76	5.88
775	NASDAQ	MRAM	Tue, Nov 5, 2019	5.98	6.02	5.92	5.93
774	NASDAQ	MRAM	Mon, Nov 4, 2019	6.02	6.07	5.92	5.93
773	NASDAQ	MRAM	Fri, Nov 1, 2019	5.87	5.94	5.73	5.85
772	NASDAQ	MRAM	Thu, Oct 31, 2019	5.76	5.93	5.72	5.85
771	NASDAQ	MRAM	Wed, Oct 30, 2019	5.69	5.77	5.66	5.73
770	NASDAQ	MRAM	Tue, Oct 29, 2019	5.93	5.96	5.58	5.64
769	NASDAQ	MRAM	Mon, Oct 28, 2019	6.01	6.08	5.84	5.90
768	NASDAQ	MRAM	Fri, Oct 25, 2019	5.79	5.99	5.73	5.96
767	NASDAQ	MRAM	Thu, Oct 24, 2019	5.67	5.91	5.55	5.75
766	NASDAQ	MRAM	Wed, Oct 23, 2019	5.99	6.00	5.68	5.69
765	NASDAQ	MRAM	Tue, Oct 22, 2019	5.75	6.16	5.71	5.98
764	NASDAQ	MRAM	Mon, Oct 21, 2019	5.46	5.68	5.46	5.65
763	NASDAQ	MRAM	Fri, Oct 18, 2019	5.52	5.53	5.35	5.44
762	NASDAQ	MRAM	Thu, Oct 17, 2019	5.30	5.52	5.22	5.50
761	NASDAQ	MRAM	Wed, Oct 16, 2019	5.37	5.38	5.19	5.29
760	NASDAQ	MRAM	Tue, Oct 15, 2019	5.20	5.44	5.13	5.41
759	NASDAQ	MRAM	Mon, Oct 14, 2019	5.52	5.52	5.01	5.20
758	NASDAQ	MRAM	Fri, Oct 11, 2019	5.69	5.70	5.44	5.51
757	NASDAQ	MRAM	Thu, Oct 10, 2019	5.74	5.79	5.55	5.59
756	NASDAQ	MRAM	Wed, Oct 9, 2019	5.69	5.72	5.50	5.72
755	NASDAQ	MRAM	Tue, Oct 8, 2019	5.77	5.84	5.52	5.60
754	NASDAQ	MRAM	Mon, Oct 7, 2019	5.95	5.95	5.80	5.85
753	NASDAQ	MRAM	Fri, Oct 4, 2019	5.97	6.04	5.76	5.92
752	NASDAQ	MRAM	Thu, Oct 3, 2019	5.80	6.04	5.71	5.92
751	NASDAQ	MRAM	Wed, Oct 2, 2019	5.72	5.84	5.56	5.81
750	NASDAQ	MRAM	Tue, Oct 1, 2019	6.15	6.37	5.72	5.82
749	NASDAQ	MRAM	Mon, Sep 30, 2019	6.13	6.14	6.02	6.13
748	NASDAQ	MRAM	Fri, Sep 27, 2019	6.09	6.15	6.04	6.13
747	NASDAQ	MRAM	Thu, Sep 26, 2019	6.20	6.23	5.91	6.10
746	NASDAQ	MRAM	Wed, Sep 25, 2019	6.36	6.36	6.10	6.13
745	NASDAQ	MRAM	Tue, Sep 24, 2019	6.44	6.48	6.10	6.31
744	NASDAQ	MRAM	Mon, Sep 23, 2019	6.45	6.47	6.30	6.41
743	NASDAQ	MRAM	Fri, Sep 20, 2019	6.59	6.59	6.28	6.42
742	NASDAQ	MRAM	Thu, Sep 19, 2019	6.68	6.80	6.56	6.61
741	NASDAQ	MRAM	Wed, Sep 18, 2019	6.79	6.92	6.58	6.66
740	NASDAQ	MRAM	Tue, Sep 17, 2019	6.77	6.97	6.70	6.82
739	NASDAQ	MRAM	Mon, Sep 16, 2019	6.65	6.81	6.61	6.74
738	NASDAQ	MRAM	Fri, Sep 13, 2019	6.73	6.78	6.58	6.58
737	NASDAQ	MRAM	Thu, Sep 12, 2019	6.99	6.99	6.72	6.74
736	NASDAQ	MRAM	Wed, Sep 11, 2019	6.91	7.04	6.77	6.94
735	NASDAQ	MRAM	Tue, Sep 10, 2019	6.65	6.86	6.58	6.76
734	NASDAQ	MRAM	Mon, Sep 9, 2019	6.70	6.80	6.58	6.63
733	NASDAQ	MRAM	Fri, Sep 6, 2019	6.77	6.91	6.69	6.71
732	NASDAQ	MRAM	Thu, Sep 5, 2019	6.87	6.97	6.75	6.77
731	NASDAQ	MRAM	Wed, Sep 4, 2019	6.89	6.90	6.75	6.76
730	NASDAQ	MRAM	Tue, Sep 3, 2019	6.75	6.85	6.75	6.76
729	NASDAQ	MRAM	Fri, Aug 30, 2019	6.89	6.91	6.75	6.76
728	NASDAQ	MRAM	Thu, Aug 29, 2019	6.99	7.02	6.77	6.79
727	NASDAQ	MRAM	Wed, Aug 28, 2019	6.77	6.99	6.77	6.92
726	NASDAQ	MRAM	Tue, Aug 27, 2019	6.94	6.96	6.75	6.77
725	NASDAQ	MRAM	Mon, Aug 26, 2019	6.96	7.04	6.85	6.86
724	NASDAQ	MRAM	Fri, Aug 23, 2019	6.74	7.16	6.72	6.80
723	NASDAQ	MRAM	Thu, Aug 22, 2019	6.47	6.61	6.38	6.58
722	NASDAQ	MRAM	Wed, Aug 21, 2019	6.45	6.47	6.29	6.38
721	NASDAQ	MRAM	Tue, Aug 20, 2019	6.36	6.48	6.25	6.37
720	NASDAQ	MRAM	Mon, Aug 19, 2019	6.16	6.49	6.16	6.28
719	NASDAQ	MRAM	Fri, Aug 16, 2019	5.65	6.20	5.65	6.16
718	NASDAQ	MRAM	Thu, Aug 15, 2019	5.35	5.71	5.35	5.65
717	NASDAQ	MRAM	Wed, Aug 14, 2019	6.13	6.21	5.40	5.53
716	NASDAQ	MRAM	Tue, Aug 13, 2019	6.40	6.49	5.96	6.15
715	NASDAQ	MRAM	Mon, Aug 12, 2019	5.65	6.48	5.65	6.35
714	NASDAQ	MRAM	Fri, Aug 9, 2019	5.91	5.91	5.46	5.47
713	NASDAQ	MRAM	Thu, Aug 8, 2019	6.09	6.22	5.90	5.91
712	NASDAQ	MRAM	Wed, Aug 7, 2019	6.01	6.28	5.90	6.06
711	NASDAQ	MRAM	Tue, Aug 6, 2019	5.95	6.15	5.73	6.01
710	NASDAQ	MRAM	Mon, Aug 5, 2019	6.45	6.45	5.90	5.96
709	NASDAQ	MRAM	Fri, Aug 2, 2019	6.46	6.77	6.33	6.48
708	NASDAQ	MRAM	Thu, Aug 1, 2019	6.71	6.79	6.41	6.46
707	NASDAQ	MRAM	Wed, Jul 31, 2019	6.71	6.88	6.53	6.77
706	NASDAQ	MRAM	Tue, Jul 30, 2019	6.66	6.80	6.47	6.71
705	NASDAQ	MRAM	Mon, Jul 29, 2019	6.92	6.94	6.66	6.71
704	NASDAQ	MRAM	Fri, Jul 26, 2019	6.99	7.03	6.79	6.91
703	NASDAQ	MRAM	Thu, Jul 25, 2019	7.00	7.14	6.92	6.93
702	NASDAQ	MRAM	Wed, Jul 24, 2019	6.81	7.08	6.81	6.92
701	NASDAQ	MRAM	Tue, Jul 23, 2019	6.84	6.95	6.76	6.80
700	NASDAQ	MRAM	Mon, Jul 22, 2019	6.60	6.97	6.59	6.79
699	NASDAQ	MRAM	Fri, Jul 19, 2019	6.56	6.64	6.40	6.59
698	NASDAQ	MRAM	Thu, Jul 18, 2019	6.56	6.62	6.45	6.55
697	NASDAQ	MRAM	Wed, Jul 17, 2019	6.62	6.70	6.40	6.52
696	NASDAQ	MRAM	Tue, Jul 16, 2019	6.28	6.70	6.28	6.55
695	NASDAQ	MRAM	Mon, Jul 15, 2019	6.14	6.35	6.00	6.26
694	NASDAQ	MRAM	Fri, Jul 12, 2019	5.90	6.36	5.90	6.21
693	NASDAQ	MRAM	Thu, Jul 11, 2019	5.85	6.09	5.82	5.86
692	NASDAQ	MRAM	Wed, Jul 10, 2019	5.79	5.91	5.79	5.82
691	NASDAQ	MRAM	Tue, Jul 9, 2019	5.95	5.99	5.83	5.85
690	NASDAQ	MRAM	Mon, Jul 8, 2019	6.05	6.11	5.83	5.94
689	NASDAQ	MRAM	Fri, Jul 5, 2019	6.09	6.10	5.92	6.09
688	NASDAQ	MRAM	Wed, Jul 3, 2019	5.90	6.12	5.80	6.04
687	NASDAQ	MRAM	Tue, Jul 2, 2019	6.08	6.15	5.66	5.90
686	NASDAQ	MRAM	Mon, Jul 1, 2019	6.66	6.67	6.00	6.03
685	NASDAQ	MRAM	Fri, Jun 28, 2019	6.75	7.18	6.52	6.52
684	NASDAQ	MRAM	Thu, Jun 27, 2019	6.99	7.23	6.99	7.06
683	NASDAQ	MRAM	Wed, Jun 26, 2019	6.84	7.06	6.84	6.99
682	NASDAQ	MRAM	Tue, Jun 25, 2019	6.87	6.94	6.76	6.76
681	NASDAQ	MRAM	Mon, Jun 24, 2019	7.00	7.17	6.85	6.85
680	NASDAQ	MRAM	Fri, Jun 21, 2019	7.08	7.08	6.80	6.92
679	NASDAQ	MRAM	Thu, Jun 20, 2019	7.23	7.29	7.00	7.02
678	NASDAQ	MRAM	Wed, Jun 19, 2019	7.59	7.68	7.14	7.14
677	NASDAQ	MRAM	Tue, Jun 18, 2019	7.49	7.85	7.35	7.66
676	NASDAQ	MRAM	Mon, Jun 17, 2019	7.14	7.48	7.14	7.40
675	NASDAQ	MRAM	Fri, Jun 14, 2019	7.75	7.77	6.86	7.12
674	NASDAQ	MRAM	Thu, Jun 13, 2019	6.75	7.73	6.75	7.68
673	NASDAQ	MRAM	Wed, Jun 12, 2019	6.75	6.75	6.45	6.48
672	NASDAQ	MRAM	Tue, Jun 11, 2019	6.22	6.76	6.17	6.75
671	NASDAQ	MRAM	Mon, Jun 10, 2019	6.30	6.84	5.95	6.12
670	NASDAQ	MRAM	Fri, Jun 7, 2019	6.84	7.03	5.64	6.14
669	NASDAQ	MRAM	Thu, Jun 6, 2019	6.84	6.97	6.80	6.85
668	NASDAQ	MRAM	Wed, Jun 5, 2019	7.09	7.09	6.80	6.89
667	NASDAQ	MRAM	Tue, Jun 4, 2019	6.93	7.07	6.81	7.07
666	NASDAQ	MRAM	Mon, Jun 3, 2019	6.87	7.68	6.80	6.87
665	NASDAQ	MRAM	Fri, May 31, 2019	7.00	7.35	6.80	6.86
664	NASDAQ	MRAM	Thu, May 30, 2019	7.07	7.21	7.00	7.04
663	NASDAQ	MRAM	Wed, May 29, 2019	6.86	7.13	6.86	7.06
662	NASDAQ	MRAM	Tue, May 28, 2019	7.01	7.46	7.00	7.00
661	NASDAQ	MRAM	Fri, May 24, 2019	7.09	7.32	7.02	7.02
660	NASDAQ	MRAM	Thu, May 23, 2019	7.01	7.13	6.85	7.05
659	NASDAQ	MRAM	Wed, May 22, 2019	7.20	7.28	7.00	7.11
658	NASDAQ	MRAM	Tue, May 21, 2019	7.51	7.51	7.15	7.20
657	NASDAQ	MRAM	Mon, May 20, 2019	7.16	7.23	7.00	7.09
656	NASDAQ	MRAM	Fri, May 17, 2019	7.15	7.23	6.93	7.16
655	NASDAQ	MRAM	Thu, May 16, 2019	7.19	7.58	7.15	7.24
654	NASDAQ	MRAM	Wed, May 15, 2019	7.67	7.91	7.45	7.54
653	NASDAQ	MRAM	Tue, May 14, 2019	7.05	7.69	7.05	7.69
652	NASDAQ	MRAM	Mon, May 13, 2019	7.20	7.21	6.90	7.05
651	NASDAQ	MRAM	Fri, May 10, 2019	7.57	7.67	7.00	7.21
650	NASDAQ	MRAM	Thu, May 9, 2019	7.51	8.37	7.20	7.74
649	NASDAQ	MRAM	Wed, May 8, 2019	7.75	8.20	7.70	7.75
648	NASDAQ	MRAM	Tue, May 7, 2019	7.96	8.23	7.62	7.80
647	NASDAQ	MRAM	Mon, May 6, 2019	8.02	8.19	7.87	8.01
646	NASDAQ	MRAM	Fri, May 3, 2019	8.08	8.28	8.00	8.13
645	NASDAQ	MRAM	Thu, May 2, 2019	8.66	8.66	7.98	7.98
644	NASDAQ	MRAM	Wed, May 1, 2019	8.48	8.89	8.39	8.66
643	NASDAQ	MRAM	Tue, Apr 30, 2019	8.49	8.63	8.22	8.48
642	NASDAQ	MRAM	Mon, Apr 29, 2019	8.57	8.59	8.24	8.50
641	NASDAQ	MRAM	Fri, Apr 26, 2019	8.18	8.85	8.15	8.62
640	NASDAQ	MRAM	Thu, Apr 25, 2019	8.35	8.36	8.11	8.25
639	NASDAQ	MRAM	Wed, Apr 24, 2019	8.69	8.69	8.20	8.39
638	NASDAQ	MRAM	Tue, Apr 23, 2019	9.05	9.16	8.62	8.71
637	NASDAQ	MRAM	Mon, Apr 22, 2019	9.22	9.22	9.00	9.05
636	NASDAQ	MRAM	Thu, Apr 18, 2019	8.96	9.24	8.88	9.24
635	NASDAQ	MRAM	Wed, Apr 17, 2019	9.09	9.09	8.80	8.92
634	NASDAQ	MRAM	Tue, Apr 16, 2019	8.69	9.12	8.65	8.89
633	NASDAQ	MRAM	Mon, Apr 15, 2019	8.50	8.65	8.41	8.59
632	NASDAQ	MRAM	Fri, Apr 12, 2019	8.60	8.62	8.40	8.40
631	NASDAQ	MRAM	Thu, Apr 11, 2019	8.07	8.46	8.06	8.44
630	NASDAQ	MRAM	Wed, Apr 10, 2019	7.99	8.12	7.95	8.04
629	NASDAQ	MRAM	Tue, Apr 9, 2019	7.99	7.99	7.80	7.95
628	NASDAQ	MRAM	Mon, Apr 8, 2019	7.94	7.96	7.80	7.95
627	NASDAQ	MRAM	Fri, Apr 5, 2019	7.91	7.93	7.82	7.92
626	NASDAQ	MRAM	Thu, Apr 4, 2019	7.62	7.87	7.60	7.85
625	NASDAQ	MRAM	Wed, Apr 3, 2019	7.63	7.78	7.54	7.62
624	NASDAQ	MRAM	Tue, Apr 2, 2019	7.74	7.76	7.39	7.57
623	NASDAQ	MRAM	Mon, Apr 1, 2019	7.70	7.84	7.58	7.69
622	NASDAQ	MRAM	Fri, Mar 29, 2019	7.38	7.73	7.31	7.66
621	NASDAQ	MRAM	Thu, Mar 28, 2019	7.13	7.42	7.03	7.32
620	NASDAQ	MRAM	Wed, Mar 27, 2019	7.12	7.19	6.90	7.17
619	NASDAQ	MRAM	Tue, Mar 26, 2019	7.20	7.62	7.11	7.13
618	NASDAQ	MRAM	Mon, Mar 25, 2019	7.38	7.43	7.11	7.11
617	NASDAQ	MRAM	Fri, Mar 22, 2019	7.60	7.80	7.42	7.42
616	NASDAQ	MRAM	Thu, Mar 21, 2019	7.60	7.84	7.60	7.62
615	NASDAQ	MRAM	Wed, Mar 20, 2019	7.91	8.09	7.73	7.73
614	NASDAQ	MRAM	Tue, Mar 19, 2019	7.99	8.02	7.69	7.92
613	NASDAQ	MRAM	Mon, Mar 18, 2019	8.06	8.37	7.56	7.97
612	NASDAQ	MRAM	Fri, Mar 15, 2019	7.52	8.53	7.50	8.21
611	NASDAQ	MRAM	Thu, Mar 14, 2019	8.45	8.65	8.19	8.39
610	NASDAQ	MRAM	Wed, Mar 13, 2019	8.40	8.60	8.33	8.40
609	NASDAQ	MRAM	Tue, Mar 12, 2019	8.45	8.52	8.33	8.37
608	NASDAQ	MRAM	Mon, Mar 11, 2019	8.47	8.56	8.20	8.36
607	NASDAQ	MRAM	Fri, Mar 8, 2019	8.14	8.73	8.14	8.32
606	NASDAQ	MRAM	Thu, Mar 7, 2019	8.47	8.47	8.14	8.14
605	NASDAQ	MRAM	Wed, Mar 6, 2019	8.66	8.73	8.40	8.47
604	NASDAQ	MRAM	Tue, Mar 5, 2019	9.04	9.05	8.62	8.75
603	NASDAQ	MRAM	Mon, Mar 4, 2019	9.14	9.25	8.84	9.00
602	NASDAQ	MRAM	Fri, Mar 1, 2019	9.00	9.33	8.95	9.14
601	NASDAQ	MRAM	Thu, Feb 28, 2019	9.21	9.41	9.07	9.16
600	NASDAQ	MRAM	Wed, Feb 27, 2019	9.51	9.72	9.26	9.48
599	NASDAQ	MRAM	Tue, Feb 26, 2019	9.21	9.83	8.81	9.52
598	NASDAQ	MRAM	Mon, Feb 25, 2019	9.09	9.22	8.67	8.95
597	NASDAQ	MRAM	Fri, Feb 22, 2019	8.45	8.92	8.45	8.74
596	NASDAQ	MRAM	Thu, Feb 21, 2019	8.64	8.89	8.14	8.72
595	NASDAQ	MRAM	Wed, Feb 20, 2019	8.14	8.92	7.94	8.85
594	NASDAQ	MRAM	Tue, Feb 19, 2019	6.15	7.49	6.15	7.43
593	NASDAQ	MRAM	Fri, Feb 15, 2019	6.21	6.29	6.13	6.25
592	NASDAQ	MRAM	Thu, Feb 14, 2019	5.91	6.30	5.91	6.21
591	NASDAQ	MRAM	Wed, Feb 13, 2019	6.08	6.36	5.90	5.95
590	NASDAQ	MRAM	Tue, Feb 12, 2019	6.43	6.54	5.93	6.00
589	NASDAQ	MRAM	Mon, Feb 11, 2019	6.51	6.55	6.35	6.35
588	NASDAQ	MRAM	Fri, Feb 8, 2019	6.80	6.89	6.57	6.59
587	NASDAQ	MRAM	Thu, Feb 7, 2019	6.92	6.93	6.69	6.76
586	NASDAQ	MRAM	Wed, Feb 6, 2019	6.78	6.95	6.66	6.90
585	NASDAQ	MRAM	Tue, Feb 5, 2019	6.84	6.85	6.56	6.80
584	NASDAQ	MRAM	Mon, Feb 4, 2019	6.87	6.89	6.60	6.76
583	NASDAQ	MRAM	Fri, Feb 1, 2019	6.88	6.92	6.85	6.87
582	NASDAQ	MRAM	Thu, Jan 31, 2019	6.71	6.99	6.66	6.87
581	NASDAQ	MRAM	Wed, Jan 30, 2019	6.72	6.88	6.69	6.88
580	NASDAQ	MRAM	Tue, Jan 29, 2019	6.57	6.76	6.50	6.76
579	NASDAQ	MRAM	Mon, Jan 28, 2019	6.74	6.79	6.55	6.61
578	NASDAQ	MRAM	Fri, Jan 25, 2019	6.65	6.93	6.50	6.89
577	NASDAQ	MRAM	Thu, Jan 24, 2019	6.40	6.77	6.40	6.56
576	NASDAQ	MRAM	Wed, Jan 23, 2019	6.41	6.51	6.31	6.36
575	NASDAQ	MRAM	Tue, Jan 22, 2019	6.54	6.76	6.31	6.31
574	NASDAQ	MRAM	Fri, Jan 18, 2019	6.74	6.93	6.40	6.57
573	NASDAQ	MRAM	Thu, Jan 17, 2019	6.72	6.93	6.60	6.62
572	NASDAQ	MRAM	Wed, Jan 16, 2019	6.54	6.88	6.38	6.69
571	NASDAQ	MRAM	Tue, Jan 15, 2019	6.36	6.59	6.32	6.49
570	NASDAQ	MRAM	Mon, Jan 14, 2019	6.17	6.38	6.17	6.36
569	NASDAQ	MRAM	Fri, Jan 11, 2019	6.02	6.48	5.93	6.16
568	NASDAQ	MRAM	Thu, Jan 10, 2019	6.24	6.35	5.95	6.12
567	NASDAQ	MRAM	Wed, Jan 9, 2019	6.16	6.40	6.03	6.22
566	NASDAQ	MRAM	Tue, Jan 8, 2019	6.20	6.27	5.93	6.10
565	NASDAQ	MRAM	Mon, Jan 7, 2019	5.91	6.21	5.68	6.05
564	NASDAQ	MRAM	Fri, Jan 4, 2019	5.73	5.97	5.70	5.82
563	NASDAQ	MRAM	Thu, Jan 3, 2019	5.68	6.09	5.61	5.72
562	NASDAQ	MRAM	Wed, Jan 2, 2019	5.50	5.71	5.39	5.71
561	NASDAQ	MRAM	Mon, Dec 31, 2018	5.46	5.72	5.40	5.61
560	NASDAQ	MRAM	Fri, Dec 28, 2018	5.45	6.06	5.30	5.59
559	NASDAQ	MRAM	Thu, Dec 27, 2018	5.70	6.07	5.50	5.59
558	NASDAQ	MRAM	Wed, Dec 26, 2018	6.24	6.24	5.50	5.90
557	NASDAQ	MRAM	Mon, Dec 24, 2018	5.57	5.77	5.48	5.65
556	NASDAQ	MRAM	Fri, Dec 21, 2018	5.43	5.78	5.43	5.56
555	NASDAQ	MRAM	Thu, Dec 20, 2018	5.79	5.91	5.34	5.51
554	NASDAQ	MRAM	Wed, Dec 19, 2018	6.18	6.44	5.81	5.96
553	NASDAQ	MRAM	Tue, Dec 18, 2018	6.15	6.37	6.15	6.23
552	NASDAQ	MRAM	Mon, Dec 17, 2018	6.25	6.39	6.11	6.24
551	NASDAQ	MRAM	Fri, Dec 14, 2018	6.22	6.62	6.22	6.30
550	NASDAQ	MRAM	Thu, Dec 13, 2018	6.30	6.68	6.22	6.28
549	NASDAQ	MRAM	Wed, Dec 12, 2018	6.08	6.44	6.08	6.27
548	NASDAQ	MRAM	Tue, Dec 11, 2018	6.26	6.53	6.09	6.13
547	NASDAQ	MRAM	Mon, Dec 10, 2018	6.29	6.50	6.08	6.30
546	NASDAQ	MRAM	Fri, Dec 7, 2018	6.51	6.71	6.32	6.37
545	NASDAQ	MRAM	Thu, Dec 6, 2018	6.76	6.86	6.52	6.54
544	NASDAQ	MRAM	Tue, Dec 4, 2018	6.90	7.08	6.83	6.89
543	NASDAQ	MRAM	Mon, Dec 3, 2018	7.06	7.34	6.90	6.90
542	NASDAQ	MRAM	Fri, Nov 30, 2018	6.99	7.23	6.99	7.03
541	NASDAQ	MRAM	Thu, Nov 29, 2018	7.07	7.12	6.91	6.98
540	NASDAQ	MRAM	Wed, Nov 28, 2018	7.17	7.19	6.93	7.07
539	NASDAQ	MRAM	Tue, Nov 27, 2018	6.70	7.16	6.60	7.09
538	NASDAQ	MRAM	Mon, Nov 26, 2018	7.06	7.35	6.30	6.72
537	NASDAQ	MRAM	Fri, Nov 23, 2018	7.40	7.67	7.02	7.12
536	NASDAQ	MRAM	Wed, Nov 21, 2018	7.15	7.35	7.12	7.19
535	NASDAQ	MRAM	Tue, Nov 20, 2018	7.29	7.52	6.99	7.10
534	NASDAQ	MRAM	Mon, Nov 19, 2018	7.80	7.90	7.26	7.44
533	NASDAQ	MRAM	Fri, Nov 16, 2018	7.62	7.80	7.47	7.50
532	NASDAQ	MRAM	Thu, Nov 15, 2018	7.77	8.15	7.69	7.80
531	NASDAQ	MRAM	Wed, Nov 14, 2018	7.93	7.97	7.72	7.88
530	NASDAQ	MRAM	Tue, Nov 13, 2018	7.63	7.95	7.56	7.71
529	NASDAQ	MRAM	Mon, Nov 12, 2018	7.58	7.68	7.48	7.54
528	NASDAQ	MRAM	Fri, Nov 9, 2018	8.00	8.00	7.65	7.72
527	NASDAQ	MRAM	Thu, Nov 8, 2018	7.63	7.90	7.54	7.66
526	NASDAQ	MRAM	Wed, Nov 7, 2018	7.23	7.78	7.23	7.60
525	NASDAQ	MRAM	Tue, Nov 6, 2018	7.13	7.40	7.13	7.22
524	NASDAQ	MRAM	Mon, Nov 5, 2018	6.97	7.22	6.97	7.11
523	NASDAQ	MRAM	Fri, Nov 2, 2018	7.15	7.15	6.90	7.05
522	NASDAQ	MRAM	Thu, Nov 1, 2018	6.99	7.37	6.73	6.86
521	NASDAQ	MRAM	Wed, Oct 31, 2018	6.94	7.14	6.74	7.03
520	NASDAQ	MRAM	Tue, Oct 30, 2018	6.55	7.10	6.55	6.94
519	NASDAQ	MRAM	Mon, Oct 29, 2018	6.68	7.09	6.52	6.53
518	NASDAQ	MRAM	Fri, Oct 26, 2018	6.66	7.06	6.51	6.69
517	NASDAQ	MRAM	Thu, Oct 25, 2018	6.50	6.86	6.48	6.66
516	NASDAQ	MRAM	Wed, Oct 24, 2018	6.96	6.98	6.33	6.48
515	NASDAQ	MRAM	Tue, Oct 23, 2018	6.81	7.07	6.81	6.95
514	NASDAQ	MRAM	Mon, Oct 22, 2018	7.17	7.24	7.09	7.10
513	NASDAQ	MRAM	Fri, Oct 19, 2018	6.86	7.33	6.86	7.05
512	NASDAQ	MRAM	Thu, Oct 18, 2018	7.08	7.08	6.84	6.89
511	NASDAQ	MRAM	Wed, Oct 17, 2018	6.90	7.19	6.90	7.10
510	NASDAQ	MRAM	Tue, Oct 16, 2018	7.00	7.35	6.80	6.94
509	NASDAQ	MRAM	Mon, Oct 15, 2018	6.85	7.06	6.76	7.01
508	NASDAQ	MRAM	Fri, Oct 12, 2018	7.00	7.20	6.64	6.81
507	NASDAQ	MRAM	Thu, Oct 11, 2018	6.80	6.96	6.72	6.87
506	NASDAQ	MRAM	Wed, Oct 10, 2018	7.01	7.07	6.70	6.81
505	NASDAQ	MRAM	Tue, Oct 9, 2018	7.09	7.22	6.88	7.12
504	NASDAQ	MRAM	Mon, Oct 8, 2018	7.10	7.46	6.91	7.10
503	NASDAQ	MRAM	Fri, Oct 5, 2018	7.40	7.49	7.10	7.10
502	NASDAQ	MRAM	Thu, Oct 4, 2018	7.44	7.80	7.25	7.46
501	NASDAQ	MRAM	Wed, Oct 3, 2018	7.60	7.67	7.43	7.49
500	NASDAQ	MRAM	Tue, Oct 2, 2018	7.58	7.73	7.57	7.63
499	NASDAQ	MRAM	Mon, Oct 1, 2018	7.76	7.76	7.51	7.68
498	NASDAQ	MRAM	Fri, Sep 28, 2018	7.56	7.77	7.51	7.68
497	NASDAQ	MRAM	Thu, Sep 27, 2018	7.73	7.86	7.60	7.67
496	NASDAQ	MRAM	Wed, Sep 26, 2018	7.91	8.03	7.69	7.80
495	NASDAQ	MRAM	Tue, Sep 25, 2018	7.91	8.08	7.73	7.95
494	NASDAQ	MRAM	Mon, Sep 24, 2018	7.56	8.00	7.47	7.86
493	NASDAQ	MRAM	Fri, Sep 21, 2018	7.59	7.60	7.10	7.52
492	NASDAQ	MRAM	Thu, Sep 20, 2018	7.63	7.82	7.43	7.43
491	NASDAQ	MRAM	Wed, Sep 19, 2018	7.78	7.98	7.62	7.63
490	NASDAQ	MRAM	Tue, Sep 18, 2018	7.58	7.89	7.58	7.74
489	NASDAQ	MRAM	Mon, Sep 17, 2018	7.76	7.93	7.57	7.65
488	NASDAQ	MRAM	Fri, Sep 14, 2018	7.90	8.15	7.77	7.91
487	NASDAQ	MRAM	Thu, Sep 13, 2018	8.09	8.26	7.92	7.98
486	NASDAQ	MRAM	Wed, Sep 12, 2018	8.50	8.60	7.33	7.98
485	NASDAQ	MRAM	Tue, Sep 11, 2018	8.58	8.89	8.50	8.51
484	NASDAQ	MRAM	Mon, Sep 10, 2018	8.80	8.86	8.56	8.74
483	NASDAQ	MRAM	Fri, Sep 7, 2018	8.93	9.00	8.82	8.92
482	NASDAQ	MRAM	Thu, Sep 6, 2018	9.09	9.10	8.83	8.93
481	NASDAQ	MRAM	Wed, Sep 5, 2018	9.17	9.22	8.98	9.12
480	NASDAQ	MRAM	Tue, Sep 4, 2018	9.11	9.20	9.09	9.17
479	NASDAQ	MRAM	Fri, Aug 31, 2018	9.10	9.28	9.02	9.25
478	NASDAQ	MRAM	Thu, Aug 30, 2018	9.54	9.65	9.14	9.22
477	NASDAQ	MRAM	Wed, Aug 29, 2018	8.80	9.70	8.76	9.53
476	NASDAQ	MRAM	Tue, Aug 28, 2018	8.65	8.82	8.60	8.78
475	NASDAQ	MRAM	Mon, Aug 27, 2018	8.70	8.99	8.58	8.75
474	NASDAQ	MRAM	Fri, Aug 24, 2018	8.80	8.84	8.60	8.73
473	NASDAQ	MRAM	Thu, Aug 23, 2018	8.65	8.90	8.61	8.70
472	NASDAQ	MRAM	Wed, Aug 22, 2018	8.75	8.85	8.62	8.69
471	NASDAQ	MRAM	Tue, Aug 21, 2018	8.67	8.92	8.51	8.86
470	NASDAQ	MRAM	Mon, Aug 20, 2018	8.50	8.87	8.50	8.52
469	NASDAQ	MRAM	Fri, Aug 17, 2018	8.80	8.92	8.60	8.75
468	NASDAQ	MRAM	Thu, Aug 16, 2018	8.57	8.78	8.48	8.72
467	NASDAQ	MRAM	Wed, Aug 15, 2018	8.56	8.77	8.50	8.50
466	NASDAQ	MRAM	Tue, Aug 14, 2018	8.90	8.90	8.51	8.63
465	NASDAQ	MRAM	Mon, Aug 13, 2018	9.00	9.00	8.60	8.86
464	NASDAQ	MRAM	Fri, Aug 10, 2018	9.09	9.24	8.53	8.99
463	NASDAQ	MRAM	Thu, Aug 9, 2018	8.90	9.63	8.60	9.27
462	NASDAQ	MRAM	Wed, Aug 8, 2018	10.66	10.75	10.03	10.24
461	NASDAQ	MRAM	Tue, Aug 7, 2018	11.07	11.13	9.92	10.60
460	NASDAQ	MRAM	Mon, Aug 6, 2018	8.92	11.20	8.88	11.15
459	NASDAQ	MRAM	Fri, Aug 3, 2018	8.77	8.91	8.55	8.87
458	NASDAQ	MRAM	Thu, Aug 2, 2018	8.78	9.07	8.60	8.66
457	NASDAQ	MRAM	Wed, Aug 1, 2018	8.91	8.91	8.59	8.78
456	NASDAQ	MRAM	Tue, Jul 31, 2018	8.66	8.90	8.55	8.80
455	NASDAQ	MRAM	Mon, Jul 30, 2018	8.51	8.68	8.50	8.54
454	NASDAQ	MRAM	Fri, Jul 27, 2018	8.53	8.68	8.48	8.50
453	NASDAQ	MRAM	Thu, Jul 26, 2018	8.50	8.93	8.50	8.67
452	NASDAQ	MRAM	Wed, Jul 25, 2018	8.78	8.93	8.50	8.50
451	NASDAQ	MRAM	Tue, Jul 24, 2018	9.24	9.24	8.88	9.03
450	NASDAQ	MRAM	Mon, Jul 23, 2018	9.37	9.37	8.83	9.15
449	NASDAQ	MRAM	Fri, Jul 20, 2018	9.80	9.94	9.35	9.41
448	NASDAQ	MRAM	Thu, Jul 19, 2018	9.50	10.10	9.49	9.75
447	NASDAQ	MRAM	Wed, Jul 18, 2018	9.30	9.65	9.22	9.47
446	NASDAQ	MRAM	Tue, Jul 17, 2018	9.02	9.54	9.00	9.43
445	NASDAQ	MRAM	Mon, Jul 16, 2018	9.80	9.80	9.10	9.15
444	NASDAQ	MRAM	Fri, Jul 13, 2018	9.52	9.85	9.52	9.82
443	NASDAQ	MRAM	Thu, Jul 12, 2018	9.30	9.74	9.30	9.56
442	NASDAQ	MRAM	Wed, Jul 11, 2018	9.40	9.45	9.19	9.29
441	NASDAQ	MRAM	Tue, Jul 10, 2018	9.15	9.57	9.15	9.40
440	NASDAQ	MRAM	Mon, Jul 9, 2018	9.04	9.17	9.00	9.15
439	NASDAQ	MRAM	Fri, Jul 6, 2018	9.20	9.25	9.08	9.08
438	NASDAQ	MRAM	Thu, Jul 5, 2018	8.94	9.32	8.83	9.25
437	NASDAQ	MRAM	Tue, Jul 3, 2018	8.78	8.95	8.67	8.79
436	NASDAQ	MRAM	Mon, Jul 2, 2018	8.81	8.88	8.41	8.65
435	NASDAQ	MRAM	Fri, Jun 29, 2018	8.87	9.05	8.85	8.92
434	NASDAQ	MRAM	Thu, Jun 28, 2018	8.93	8.95	8.54	8.75
433	NASDAQ	MRAM	Wed, Jun 27, 2018	9.00	9.20	8.96	9.01
432	NASDAQ	MRAM	Tue, Jun 26, 2018	9.09	9.37	9.00	9.23
431	NASDAQ	MRAM	Mon, Jun 25, 2018	9.24	9.24	8.84	8.99
430	NASDAQ	MRAM	Fri, Jun 22, 2018	9.25	9.34	9.00	9.17
429	NASDAQ	MRAM	Thu, Jun 21, 2018	9.69	9.71	9.24	9.25
428	NASDAQ	MRAM	Wed, Jun 20, 2018	9.20	10.25	9.20	9.65
427	NASDAQ	MRAM	Tue, Jun 19, 2018	9.01	9.35	9.01	9.20
426	NASDAQ	MRAM	Mon, Jun 18, 2018	9.00	9.24	8.99	9.23
425	NASDAQ	MRAM	Fri, Jun 15, 2018	9.25	9.29	8.91	9.00
424	NASDAQ	MRAM	Thu, Jun 14, 2018	8.60	9.28	8.55	9.25
423	NASDAQ	MRAM	Wed, Jun 13, 2018	8.17	8.57	8.13	8.50
422	NASDAQ	MRAM	Tue, Jun 12, 2018	8.04	8.33	8.03	8.16
421	NASDAQ	MRAM	Mon, Jun 11, 2018	8.20	8.38	8.09	8.11
420	NASDAQ	MRAM	Fri, Jun 8, 2018	7.90	8.29	7.89	8.24
419	NASDAQ	MRAM	Thu, Jun 7, 2018	8.04	8.09	7.73	7.87
418	NASDAQ	MRAM	Wed, Jun 6, 2018	7.91	8.08	7.77	7.99
417	NASDAQ	MRAM	Tue, Jun 5, 2018	7.64	7.88	7.50	7.84
416	NASDAQ	MRAM	Mon, Jun 4, 2018	7.80	7.80	7.52	7.60
415	NASDAQ	MRAM	Fri, Jun 1, 2018	7.75	7.80	7.50	7.75
414	NASDAQ	MRAM	Thu, May 31, 2018	7.71	7.95	7.55	7.67
413	NASDAQ	MRAM	Wed, May 30, 2018	7.99	7.99	7.61	7.67
412	NASDAQ	MRAM	Tue, May 29, 2018	8.00	8.10	7.90	7.99
411	NASDAQ	MRAM	Fri, May 25, 2018	7.96	8.06	7.83	8.04
410	NASDAQ	MRAM	Thu, May 24, 2018	7.80	8.11	7.67	7.93
409	NASDAQ	MRAM	Wed, May 23, 2018	7.97	8.08	7.71	7.85
408	NASDAQ	MRAM	Tue, May 22, 2018	8.27	8.30	7.85	8.00
407	NASDAQ	MRAM	Mon, May 21, 2018	8.78	9.00	8.08	8.16
406	NASDAQ	MRAM	Fri, May 18, 2018	8.46	8.77	8.46	8.64
405	NASDAQ	MRAM	Thu, May 17, 2018	8.50	8.75	8.38	8.59
404	NASDAQ	MRAM	Wed, May 16, 2018	8.74	8.79	8.38	8.64
403	NASDAQ	MRAM	Tue, May 15, 2018	8.63	8.83	8.52	8.81
402	NASDAQ	MRAM	Mon, May 14, 2018	8.73	8.93	8.53	8.81
401	NASDAQ	MRAM	Fri, May 11, 2018	8.76	8.97	8.32	8.58
400	NASDAQ	MRAM	Thu, May 10, 2018	8.82	9.73	8.78	8.94
399	NASDAQ	MRAM	Wed, May 9, 2018	7.38	7.60	7.30	7.42
398	NASDAQ	MRAM	Tue, May 8, 2018	7.13	7.40	7.07	7.40
397	NASDAQ	MRAM	Mon, May 7, 2018	7.30	7.43	7.21	7.27
396	NASDAQ	MRAM	Fri, May 4, 2018	6.98	7.60	6.98	7.29
395	NASDAQ	MRAM	Thu, May 3, 2018	7.01	7.30	6.92	7.10
394	NASDAQ	MRAM	Wed, May 2, 2018	7.19	7.41	6.86	6.92
393	NASDAQ	MRAM	Tue, May 1, 2018	6.90	6.98	6.68	6.93
392	NASDAQ	MRAM	Mon, Apr 30, 2018	7.25	7.49	6.75	6.83
391	NASDAQ	MRAM	Fri, Apr 27, 2018	7.52	7.56	7.30	7.30
390	NASDAQ	MRAM	Thu, Apr 26, 2018	7.37	7.89	7.31	7.39
389	NASDAQ	MRAM	Wed, Apr 25, 2018	7.42	7.49	7.30	7.35
388	NASDAQ	MRAM	Tue, Apr 24, 2018	7.95	7.97	7.39	7.39
387	NASDAQ	MRAM	Mon, Apr 23, 2018	7.67	7.92	7.67	7.89
386	NASDAQ	MRAM	Fri, Apr 20, 2018	7.89	7.89	7.60	7.61
385	NASDAQ	MRAM	Thu, Apr 19, 2018	8.21	8.23	7.64	7.92
384	NASDAQ	MRAM	Wed, Apr 18, 2018	8.38	8.50	8.26	8.29
383	NASDAQ	MRAM	Tue, Apr 17, 2018	8.32	8.50	8.30	8.31
382	NASDAQ	MRAM	Mon, Apr 16, 2018	8.29	8.30	8.06	8.30
381	NASDAQ	MRAM	Fri, Apr 13, 2018	8.04	8.35	7.90	8.16
380	NASDAQ	MRAM	Thu, Apr 12, 2018	7.68	8.07	7.61	8.02
379	NASDAQ	MRAM	Wed, Apr 11, 2018	7.75	7.92	7.57	7.66
378	NASDAQ	MRAM	Tue, Apr 10, 2018	7.80	7.80	7.44	7.75
377	NASDAQ	MRAM	Mon, Apr 9, 2018	7.46	7.83	7.29	7.60
376	NASDAQ	MRAM	Fri, Apr 6, 2018	7.66	7.71	7.22	7.39
375	NASDAQ	MRAM	Thu, Apr 5, 2018	7.79	7.97	7.66	7.73
374	NASDAQ	MRAM	Wed, Apr 4, 2018	7.25	7.71	7.15	7.64
373	NASDAQ	MRAM	Tue, Apr 3, 2018	7.21	7.44	6.96	7.41
372	NASDAQ	MRAM	Mon, Apr 2, 2018	7.44	7.47	6.94	7.14
371	NASDAQ	MRAM	Thu, Mar 29, 2018	7.54	7.72	7.20	7.55
370	NASDAQ	MRAM	Wed, Mar 28, 2018	7.32	7.59	7.25	7.47
369	NASDAQ	MRAM	Tue, Mar 27, 2018	7.84	7.93	7.27	7.41
368	NASDAQ	MRAM	Mon, Mar 26, 2018	7.77	7.90	7.30	7.75
367	NASDAQ	MRAM	Fri, Mar 23, 2018	7.70	7.75	7.43	7.56
366	NASDAQ	MRAM	Thu, Mar 22, 2018	7.92	8.07	7.55	7.62
365	NASDAQ	MRAM	Wed, Mar 21, 2018	8.02	8.28	7.96	8.11
364	NASDAQ	MRAM	Tue, Mar 20, 2018	8.45	8.47	8.01	8.10
363	NASDAQ	MRAM	Mon, Mar 19, 2018	8.02	8.52	7.90	8.46
362	NASDAQ	MRAM	Fri, Mar 16, 2018	8.98	8.98	7.52	7.92
361	NASDAQ	MRAM	Thu, Mar 15, 2018	9.37	9.37	8.83	9.01
360	NASDAQ	MRAM	Wed, Mar 14, 2018	9.16	9.32	8.90	9.28
359	NASDAQ	MRAM	Tue, Mar 13, 2018	9.38	9.46	9.00	9.12
358	NASDAQ	MRAM	Mon, Mar 12, 2018	9.39	9.57	9.21	9.35
357	NASDAQ	MRAM	Fri, Mar 9, 2018	8.73	9.50	8.51	9.30
356	NASDAQ	MRAM	Thu, Mar 8, 2018	9.09	9.25	8.47	8.93
355	NASDAQ	MRAM	Wed, Mar 7, 2018	8.13	9.22	8.10	9.09
354	NASDAQ	MRAM	Tue, Mar 6, 2018	7.89	8.33	7.89	8.23
353	NASDAQ	MRAM	Mon, Mar 5, 2018	7.60	7.90	7.58	7.83
352	NASDAQ	MRAM	Fri, Mar 2, 2018	7.25	7.62	7.00	7.56
351	NASDAQ	MRAM	Thu, Mar 1, 2018	7.74	7.90	7.18	7.32
350	NASDAQ	MRAM	Wed, Feb 28, 2018	7.92	7.92	7.50	7.69
349	NASDAQ	MRAM	Tue, Feb 27, 2018	7.85	8.02	7.83	7.88
348	NASDAQ	MRAM	Mon, Feb 26, 2018	7.68	7.99	7.68	7.82
347	NASDAQ	MRAM	Fri, Feb 23, 2018	7.71	7.80	7.41	7.60
346	NASDAQ	MRAM	Thu, Feb 22, 2018	7.63	7.90	7.62	7.64
345	NASDAQ	MRAM	Wed, Feb 21, 2018	7.72	7.94	7.52	7.61
344	NASDAQ	MRAM	Tue, Feb 20, 2018	7.50	8.07	7.50	7.73
343	NASDAQ	MRAM	Fri, Feb 16, 2018	7.66	7.99	7.45	7.67
342	NASDAQ	MRAM	Thu, Feb 15, 2018	7.80	8.11	7.32	7.79
341	NASDAQ	MRAM	Wed, Feb 14, 2018	7.69	7.90	7.20	7.73
340	NASDAQ	MRAM	Tue, Feb 13, 2018	7.35	7.45	6.95	7.24
339	NASDAQ	MRAM	Mon, Feb 12, 2018	7.27	7.49	7.00	7.32
338	NASDAQ	MRAM	Fri, Feb 9, 2018	7.05	7.35	6.70	7.14
337	NASDAQ	MRAM	Thu, Feb 8, 2018	7.43	7.50	6.40	6.96
336	NASDAQ	MRAM	Wed, Feb 7, 2018	8.64	9.09	8.41	8.68
335	NASDAQ	MRAM	Tue, Feb 6, 2018	8.10	8.59	8.00	8.53
334	NASDAQ	MRAM	Mon, Feb 5, 2018	8.37	8.80	8.26	8.40
333	NASDAQ	MRAM	Fri, Feb 2, 2018	8.90	8.90	8.31	8.64
332	NASDAQ	MRAM	Thu, Feb 1, 2018	9.44	9.62	8.93	9.07
331	NASDAQ	MRAM	Wed, Jan 31, 2018	9.75	9.99	9.21	9.44
330	NASDAQ	MRAM	Tue, Jan 30, 2018	9.54	10.18	9.49	9.59
329	NASDAQ	MRAM	Mon, Jan 29, 2018	10.49	10.49	9.49	9.76
328	NASDAQ	MRAM	Fri, Jan 26, 2018	10.35	11.48	10.15	10.66
327	NASDAQ	MRAM	Thu, Jan 25, 2018	9.68	10.28	9.59	10.22
326	NASDAQ	MRAM	Wed, Jan 24, 2018	9.59	9.87	9.30	9.59
325	NASDAQ	MRAM	Tue, Jan 23, 2018	9.60	9.94	9.31	9.59
324	NASDAQ	MRAM	Mon, Jan 22, 2018	9.91	9.99	9.31	9.64
323	NASDAQ	MRAM	Fri, Jan 19, 2018	10.01	10.33	9.59	9.80
322	NASDAQ	MRAM	Thu, Jan 18, 2018	8.22	10.64	8.22	10.02
321	NASDAQ	MRAM	Wed, Jan 17, 2018	8.50	8.80	8.10	8.21
320	NASDAQ	MRAM	Tue, Jan 16, 2018	8.41	8.60	8.18	8.40
319	NASDAQ	MRAM	Fri, Jan 12, 2018	8.35	8.48	8.26	8.35
318	NASDAQ	MRAM	Thu, Jan 11, 2018	8.39	8.40	8.28	8.39
317	NASDAQ	MRAM	Wed, Jan 10, 2018	8.73	8.73	8.25	8.40
316	NASDAQ	MRAM	Tue, Jan 9, 2018	9.15	9.25	8.57	9.01
315	NASDAQ	MRAM	Mon, Jan 8, 2018	9.71	9.84	8.50	9.23
314	NASDAQ	MRAM	Fri, Jan 5, 2018	7.90	9.59	7.90	9.47
313	NASDAQ	MRAM	Thu, Jan 4, 2018	7.75	8.11	7.66	7.91
312	NASDAQ	MRAM	Wed, Jan 3, 2018	7.66	7.83	7.53	7.64
311	NASDAQ	MRAM	Tue, Jan 2, 2018	7.50	7.85	7.50	7.53
310	NASDAQ	MRAM	Fri, Dec 29, 2017	7.70	7.93	7.43	7.50
309	NASDAQ	MRAM	Thu, Dec 28, 2017	7.30	8.20	7.25	7.68
308	NASDAQ	MRAM	Wed, Dec 27, 2017	7.05	7.31	7.02	7.26
307	NASDAQ	MRAM	Tue, Dec 26, 2017	7.24	7.28	7.01	7.02
306	NASDAQ	MRAM	Fri, Dec 22, 2017	7.38	7.52	7.21	7.24
305	NASDAQ	MRAM	Thu, Dec 21, 2017	7.45	7.70	7.30	7.38
304	NASDAQ	MRAM	Wed, Dec 20, 2017	7.60	7.76	7.35	7.37
303	NASDAQ	MRAM	Tue, Dec 19, 2017	7.71	7.85	7.32	7.52
302	NASDAQ	MRAM	Mon, Dec 18, 2017	7.25	7.86	6.73	7.58
301	NASDAQ	MRAM	Fri, Dec 15, 2017	6.95	6.95	6.69	6.69
300	NASDAQ	MRAM	Thu, Dec 14, 2017	7.00	7.10	6.86	6.88
299	NASDAQ	MRAM	Wed, Dec 13, 2017	7.51	7.55	6.80	6.96
298	NASDAQ	MRAM	Tue, Dec 12, 2017	7.55	7.55	7.45	7.50
297	NASDAQ	MRAM	Mon, Dec 11, 2017	8.15	8.15	7.39	7.48
296	NASDAQ	MRAM	Fri, Dec 8, 2017	7.59	7.83	7.46	7.69
295	NASDAQ	MRAM	Thu, Dec 7, 2017	7.51	7.60	7.32	7.43
294	NASDAQ	MRAM	Wed, Dec 6, 2017	7.65	7.67	7.47	7.49
293	NASDAQ	MRAM	Tue, Dec 5, 2017	7.65	7.87	7.56	7.61
292	NASDAQ	MRAM	Mon, Dec 4, 2017	7.80	7.87	7.25	7.60
291	NASDAQ	MRAM	Fri, Dec 1, 2017	8.02	8.13	7.68	7.74
290	NASDAQ	MRAM	Thu, Nov 30, 2017	8.01	8.38	7.90	8.04
289	NASDAQ	MRAM	Wed, Nov 29, 2017	8.33	8.33	7.75	7.86
288	NASDAQ	MRAM	Tue, Nov 28, 2017	8.43	8.45	8.30	8.31
287	NASDAQ	MRAM	Mon, Nov 27, 2017	8.78	8.83	8.32	8.40
286	NASDAQ	MRAM	Fri, Nov 24, 2017	8.91	8.92	8.64	8.82
285	NASDAQ	MRAM	Wed, Nov 22, 2017	9.15	9.15	8.60	8.76
284	NASDAQ	MRAM	Tue, Nov 21, 2017	8.33	9.40	8.23	9.02
283	NASDAQ	MRAM	Mon, Nov 20, 2017	8.11	8.24	7.75	8.20
282	NASDAQ	MRAM	Fri, Nov 17, 2017	7.66	8.15	7.36	7.98
281	NASDAQ	MRAM	Thu, Nov 16, 2017	7.89	8.03	7.50	7.65
280	NASDAQ	MRAM	Wed, Nov 15, 2017	8.11	8.36	7.77	7.80
279	NASDAQ	MRAM	Tue, Nov 14, 2017	9.50	9.50	8.15	8.26
278	NASDAQ	MRAM	Mon, Nov 13, 2017	9.05	9.87	8.92	9.62
277	NASDAQ	MRAM	Fri, Nov 10, 2017	9.14	9.41	8.70	9.15
276	NASDAQ	MRAM	Thu, Nov 9, 2017	9.29	9.31	8.64	8.90
275	NASDAQ	MRAM	Wed, Nov 8, 2017	9.25	9.56	8.95	9.36
274	NASDAQ	MRAM	Tue, Nov 7, 2017	8.56	8.95	8.15	8.89
273	NASDAQ	MRAM	Mon, Nov 6, 2017	8.05	8.70	8.03	8.49
272	NASDAQ	MRAM	Fri, Nov 3, 2017	8.22	8.35	8.05	8.12
271	NASDAQ	MRAM	Thu, Nov 2, 2017	9.28	9.31	8.12	8.30
270	NASDAQ	MRAM	Wed, Nov 1, 2017	10.29	10.29	9.41	9.49
269	NASDAQ	MRAM	Tue, Oct 31, 2017	10.27	10.54	10.20	10.29
268	NASDAQ	MRAM	Mon, Oct 30, 2017	10.61	10.68	10.20	10.35
267	NASDAQ	MRAM	Fri, Oct 27, 2017	10.63	11.11	10.30	10.62
266	NASDAQ	MRAM	Thu, Oct 26, 2017	10.86	10.91	10.42	10.53
265	NASDAQ	MRAM	Wed, Oct 25, 2017	11.56	11.72	10.90	10.92
264	NASDAQ	MRAM	Tue, Oct 24, 2017	11.15	11.97	11.15	11.78
263	NASDAQ	MRAM	Mon, Oct 23, 2017	11.21	11.75	11.06	11.15
262	NASDAQ	MRAM	Fri, Oct 20, 2017	10.79	11.43	10.78	11.17
261	NASDAQ	MRAM	Thu, Oct 19, 2017	10.61	10.83	10.60	10.80
260	NASDAQ	MRAM	Wed, Oct 18, 2017	10.72	10.87	10.55	10.81
259	NASDAQ	MRAM	Tue, Oct 17, 2017	11.35	11.35	10.77	10.87
258	NASDAQ	MRAM	Mon, Oct 16, 2017	11.81	12.05	11.28	11.31
257	NASDAQ	MRAM	Fri, Oct 13, 2017	12.47	12.73	11.64	11.70
256	NASDAQ	MRAM	Thu, Oct 12, 2017	12.40	13.11	12.40	12.52
255	NASDAQ	MRAM	Wed, Oct 11, 2017	11.65	13.17	11.65	12.60
254	NASDAQ	MRAM	Tue, Oct 10, 2017	12.08	12.59	11.49	11.72
253	NASDAQ	MRAM	Mon, Oct 9, 2017	13.18	13.35	12.50	12.66
252	NASDAQ	MRAM	Fri, Oct 6, 2017	15.16	15.20	13.09	13.37
251	NASDAQ	MRAM	Thu, Oct 5, 2017	15.65	15.66	15.23	15.33
250	NASDAQ	MRAM	Wed, Oct 4, 2017	15.77	15.86	15.50	15.65
249	NASDAQ	MRAM	Tue, Oct 3, 2017	15.45	16.19	15.45	15.92
248	NASDAQ	MRAM	Mon, Oct 2, 2017	17.15	17.16	15.40	15.51
247	NASDAQ	MRAM	Fri, Sep 29, 2017	17.16	17.48	16.59	17.09
246	NASDAQ	MRAM	Thu, Sep 28, 2017	16.55	17.27	16.46	17.00
245	NASDAQ	MRAM	Wed, Sep 27, 2017	16.20	16.93	16.00	16.39
244	NASDAQ	MRAM	Tue, Sep 26, 2017	16.10	16.30	15.70	15.92
243	NASDAQ	MRAM	Mon, Sep 25, 2017	16.64	17.35	15.70	15.98
242	NASDAQ	MRAM	Fri, Sep 22, 2017	17.57	17.63	16.50	16.65
241	NASDAQ	MRAM	Thu, Sep 21, 2017	18.65	19.25	17.50	17.62
240	NASDAQ	MRAM	Wed, Sep 20, 2017	17.80	18.96	17.71	18.58
239	NASDAQ	MRAM	Tue, Sep 19, 2017	17.20	17.74	17.11	17.71
238	NASDAQ	MRAM	Mon, Sep 18, 2017	17.05	17.50	16.79	17.12
237	NASDAQ	MRAM	Fri, Sep 15, 2017	16.00	16.98	15.86	16.95
236	NASDAQ	MRAM	Thu, Sep 14, 2017	15.91	16.21	15.74	16.00
235	NASDAQ	MRAM	Wed, Sep 13, 2017	16.55	16.61	15.93	16.03
234	NASDAQ	MRAM	Tue, Sep 12, 2017	15.84	16.59	15.70	16.52
233	NASDAQ	MRAM	Mon, Sep 11, 2017	15.98	16.13	15.75	15.84
232	NASDAQ	MRAM	Fri, Sep 8, 2017	16.02	16.07	15.75	15.89
231	NASDAQ	MRAM	Thu, Sep 7, 2017	15.84	16.28	15.72	16.01
230	NASDAQ	MRAM	Wed, Sep 6, 2017	16.15	16.48	15.70	15.82
229	NASDAQ	MRAM	Tue, Sep 5, 2017	16.17	16.88	15.67	16.02
228	NASDAQ	MRAM	Fri, Sep 1, 2017	16.43	16.93	16.02	16.25
227	NASDAQ	MRAM	Thu, Aug 31, 2017	15.59	16.58	15.59	16.30
226	NASDAQ	MRAM	Wed, Aug 30, 2017	15.46	15.68	15.23	15.59
225	NASDAQ	MRAM	Tue, Aug 29, 2017	15.32	15.59	15.10	15.41
224	NASDAQ	MRAM	Mon, Aug 28, 2017	15.35	15.67	15.00	15.40
223	NASDAQ	MRAM	Fri, Aug 25, 2017	16.42	16.59	15.05	15.17
222	NASDAQ	MRAM	Thu, Aug 24, 2017	16.90	17.93	16.33	16.46
221	NASDAQ	MRAM	Wed, Aug 23, 2017	15.48	17.95	15.35	16.91
220	NASDAQ	MRAM	Tue, Aug 22, 2017	14.95	15.50	14.80	15.22
219	NASDAQ	MRAM	Mon, Aug 21, 2017	15.59	15.69	14.73	14.92
218	NASDAQ	MRAM	Fri, Aug 18, 2017	14.60	15.82	14.60	15.57
217	NASDAQ	MRAM	Thu, Aug 17, 2017	15.14	15.19	14.48	14.70
216	NASDAQ	MRAM	Wed, Aug 16, 2017	14.72	15.15	14.46	15.11
215	NASDAQ	MRAM	Tue, Aug 15, 2017	15.56	16.01	14.50	14.75
214	NASDAQ	MRAM	Mon, Aug 14, 2017	15.03	16.51	14.83	15.30
213	NASDAQ	MRAM	Fri, Aug 11, 2017	15.10	15.59	14.23	14.48
212	NASDAQ	MRAM	Thu, Aug 10, 2017	15.26	16.52	14.14	15.23
211	NASDAQ	MRAM	Wed, Aug 9, 2017	18.51	19.06	17.64	17.98
210	NASDAQ	MRAM	Tue, Aug 8, 2017	17.82	18.85	17.73	18.64
209	NASDAQ	MRAM	Mon, Aug 7, 2017	17.65	17.98	16.65	17.76
208	NASDAQ	MRAM	Fri, Aug 4, 2017	17.64	18.19	17.08	17.60
207	NASDAQ	MRAM	Thu, Aug 3, 2017	18.52	18.95	17.74	17.89
206	NASDAQ	MRAM	Wed, Aug 2, 2017	19.35	19.46	17.73	18.52
205	NASDAQ	MRAM	Tue, Aug 1, 2017	19.41	19.72	19.02	19.32
204	NASDAQ	MRAM	Mon, Jul 31, 2017	21.31	21.40	19.28	19.44
203	NASDAQ	MRAM	Fri, Jul 28, 2017	20.07	21.49	19.78	21.28
202	NASDAQ	MRAM	Thu, Jul 27, 2017	21.00	21.19	19.51	19.81
201	NASDAQ	MRAM	Wed, Jul 26, 2017	18.19	20.96	18.00	20.84
200	NASDAQ	MRAM	Tue, Jul 25, 2017	18.55	18.77	17.12	18.31
199	NASDAQ	MRAM	Mon, Jul 24, 2017	21.00	21.00	18.07	18.47
198	NASDAQ	MRAM	Fri, Jul 21, 2017	20.80	21.79	20.10	21.16
197	NASDAQ	MRAM	Thu, Jul 20, 2017	21.80	21.91	20.01	20.67
196	NASDAQ	MRAM	Wed, Jul 19, 2017	23.24	23.50	21.21	21.91
195	NASDAQ	MRAM	Tue, Jul 18, 2017	25.10	25.39	23.05	23.36
194	NASDAQ	MRAM	Mon, Jul 17, 2017	23.85	24.90	23.85	24.88
193	NASDAQ	MRAM	Fri, Jul 14, 2017	24.07	24.99	23.81	23.82
192	NASDAQ	MRAM	Thu, Jul 13, 2017	23.09	24.50	23.09	23.94
191	NASDAQ	MRAM	Wed, Jul 12, 2017	24.48	24.61	23.07	23.07
190	NASDAQ	MRAM	Tue, Jul 11, 2017	24.25	24.83	23.51	23.98
189	NASDAQ	MRAM	Mon, Jul 10, 2017	22.31	24.99	22.17	24.01
188	NASDAQ	MRAM	Fri, Jul 7, 2017	22.38	22.95	22.02	22.16
187	NASDAQ	MRAM	Thu, Jul 6, 2017	23.21	23.21	22.09	22.35
186	NASDAQ	MRAM	Wed, Jul 5, 2017	20.95	23.32	20.41	23.11
185	NASDAQ	MRAM	Mon, Jul 3, 2017	19.74	21.20	19.74	21.18
184	NASDAQ	MRAM	Fri, Jun 30, 2017	20.72	20.97	19.49	19.98
183	NASDAQ	MRAM	Thu, Jun 29, 2017	22.00	22.00	18.75	20.53
182	NASDAQ	MRAM	Wed, Jun 28, 2017	20.95	22.35	20.33	21.89
181	NASDAQ	MRAM	Tue, Jun 27, 2017	21.38	22.00	21.18	21.20
180	NASDAQ	MRAM	Mon, Jun 26, 2017	21.19	22.23	20.53	21.65
179	NASDAQ	MRAM	Fri, Jun 23, 2017	21.84	21.84	19.71	21.38
178	NASDAQ	MRAM	Thu, Jun 22, 2017	22.81	23.11	21.34	21.98
177	NASDAQ	MRAM	Wed, Jun 21, 2017	21.70	22.65	21.02	22.55
176	NASDAQ	MRAM	Tue, Jun 20, 2017	20.39	22.00	19.93	21.90
175	NASDAQ	MRAM	Mon, Jun 19, 2017	19.10	20.05	19.01	20.00
174	NASDAQ	MRAM	Fri, Jun 16, 2017	17.70	19.00	17.13	18.81
173	NASDAQ	MRAM	Thu, Jun 15, 2017	17.90	18.00	17.01	17.43
172	NASDAQ	MRAM	Wed, Jun 14, 2017	19.00	19.00	16.77	17.74
171	NASDAQ	MRAM	Tue, Jun 13, 2017	17.75	19.10	17.62	18.59
170	NASDAQ	MRAM	Mon, Jun 12, 2017	17.86	19.20	17.04	17.76
169	NASDAQ	MRAM	Fri, Jun 9, 2017	18.25	21.44	16.55	18.22
168	NASDAQ	MRAM	Thu, Jun 8, 2017	15.20	18.26	14.77	18.03
167	NASDAQ	MRAM	Wed, Jun 7, 2017	15.96	16.50	15.20	15.33
166	NASDAQ	MRAM	Tue, Jun 6, 2017	16.35	16.73	15.81	15.96
165	NASDAQ	MRAM	Mon, Jun 5, 2017	17.15	17.15	15.66	16.32
164	NASDAQ	MRAM	Fri, Jun 2, 2017	17.45	17.60	15.05	16.64
163	NASDAQ	MRAM	Thu, Jun 1, 2017	18.50	20.50	17.32	17.85
162	NASDAQ	MRAM	Wed, May 31, 2017	15.15	18.48	15.01	17.98
161	NASDAQ	MRAM	Tue, May 30, 2017	13.16	14.75	12.75	14.57
160	NASDAQ	MRAM	Fri, May 26, 2017	13.00	13.10	12.55	13.02
159	NASDAQ	MRAM	Thu, May 25, 2017	13.50	13.65	11.64	12.97
158	NASDAQ	MRAM	Wed, May 24, 2017	12.50	13.74	12.50	13.20
157	NASDAQ	MRAM	Tue, May 23, 2017	11.90	12.70	11.49	12.49
156	NASDAQ	MRAM	Mon, May 22, 2017	10.14	12.00	10.13	11.08
155	NASDAQ	MRAM	Fri, May 19, 2017	9.80	9.90	9.39	9.90
154	NASDAQ	MRAM	Thu, May 18, 2017	9.29	9.99	9.10	9.85
153	NASDAQ	MRAM	Wed, May 17, 2017	9.69	9.75	9.03	9.34
152	NASDAQ	MRAM	Tue, May 16, 2017	10.25	10.29	9.61	10.29
151	NASDAQ	MRAM	Mon, May 15, 2017	10.00	10.62	9.88	10.16
150	NASDAQ	MRAM	Fri, May 12, 2017	9.02	10.20	9.02	10.06
149	NASDAQ	MRAM	Thu, May 11, 2017	9.43	9.71	9.11	9.11
148	NASDAQ	MRAM	Wed, May 10, 2017	9.42	9.59	9.40	9.40
147	NASDAQ	MRAM	Tue, May 9, 2017	9.30	9.58	9.23	9.50
146	NASDAQ	MRAM	Mon, May 8, 2017	9.29	9.44	9.13	9.44
145	NASDAQ	MRAM	Fri, May 5, 2017	9.25	9.25	9.10	9.21
144	NASDAQ	MRAM	Thu, May 4, 2017	8.88	9.35	8.88	9.31
143	NASDAQ	MRAM	Wed, May 3, 2017	9.60	9.60	8.87	9.34
142	NASDAQ	MRAM	Tue, May 2, 2017	10.05	10.06	9.40	9.63
141	NASDAQ	MRAM	Mon, May 1, 2017	10.00	10.10	9.76	10.02
140	NASDAQ	MRAM	Fri, Apr 28, 2017	9.42	10.00	9.31	10.00
139	NASDAQ	MRAM	Thu, Apr 27, 2017	9.98	9.98	9.27	9.30
138	NASDAQ	MRAM	Wed, Apr 26, 2017	9.64	9.74	9.35	9.74
137	NASDAQ	MRAM	Tue, Apr 25, 2017	9.39	9.73	9.02	9.41
136	NASDAQ	MRAM	Mon, Apr 24, 2017	9.22	9.35	8.98	9.29
135	NASDAQ	MRAM	Fri, Apr 21, 2017	9.37	9.40	8.82	9.15
134	NASDAQ	MRAM	Thu, Apr 20, 2017	9.22	9.32	9.10	9.27
133	NASDAQ	MRAM	Wed, Apr 19, 2017	8.68	9.22	8.68	9.16
132	NASDAQ	MRAM	Tue, Apr 18, 2017	8.70	8.86	8.66	8.68
131	NASDAQ	MRAM	Mon, Apr 17, 2017	8.59	8.78	8.40	8.74
130	NASDAQ	MRAM	Thu, Apr 13, 2017	8.66	8.69	8.35	8.46
129	NASDAQ	MRAM	Wed, Apr 12, 2017	8.38	8.78	8.29	8.59
128	NASDAQ	MRAM	Tue, Apr 11, 2017	8.48	8.90	8.12	8.38
127	NASDAQ	MRAM	Mon, Apr 10, 2017	8.89	8.92	8.50	8.50
126	NASDAQ	MRAM	Fri, Apr 7, 2017	9.21	9.21	8.50	8.70
125	NASDAQ	MRAM	Thu, Apr 6, 2017	8.02	8.90	7.90	8.89
124	NASDAQ	MRAM	Wed, Apr 5, 2017	8.60	8.60	7.80	7.95
123	NASDAQ	MRAM	Tue, Apr 4, 2017	8.35	8.50	8.15	8.15
122	NASDAQ	MRAM	Mon, Apr 3, 2017	8.32	8.75	8.15	8.31
121	NASDAQ	MRAM	Fri, Mar 31, 2017	7.98	8.93	7.96	8.38
120	NASDAQ	MRAM	Thu, Mar 30, 2017	7.77	8.05	7.74	7.93
119	NASDAQ	MRAM	Wed, Mar 29, 2017	7.50	7.85	7.50	7.82
118	NASDAQ	MRAM	Tue, Mar 28, 2017	7.47	7.95	7.47	7.70
117	NASDAQ	MRAM	Mon, Mar 27, 2017	7.81	8.06	7.61	7.65
116	NASDAQ	MRAM	Fri, Mar 24, 2017	7.87	7.96	7.59	7.88
115	NASDAQ	MRAM	Thu, Mar 23, 2017	7.69	8.02	7.00	7.80
114	NASDAQ	MRAM	Wed, Mar 22, 2017	7.52	8.08	7.52	7.73
113	NASDAQ	MRAM	Tue, Mar 21, 2017	7.97	8.20	7.50	7.50
112	NASDAQ	MRAM	Mon, Mar 20, 2017	8.21	8.40	8.00	8.03
111	NASDAQ	MRAM	Fri, Mar 17, 2017	8.16	8.38	8.01	8.09
110	NASDAQ	MRAM	Thu, Mar 16, 2017	7.50	8.08	7.49	8.04
109	NASDAQ	MRAM	Wed, Mar 15, 2017	8.32	8.36	7.56	7.56
108	NASDAQ	MRAM	Tue, Mar 14, 2017	8.42	8.61	8.29	8.30
107	NASDAQ	MRAM	Mon, Mar 13, 2017	8.58	8.58	8.38	8.50
106	NASDAQ	MRAM	Fri, Mar 10, 2017	8.75	8.83	8.25	8.51
105	NASDAQ	MRAM	Thu, Mar 9, 2017	8.90	8.96	8.73	8.79
104	NASDAQ	MRAM	Wed, Mar 8, 2017	8.95	9.01	8.88	8.95
103	NASDAQ	MRAM	Tue, Mar 7, 2017	8.95	9.05	8.91	9.00
102	NASDAQ	MRAM	Mon, Mar 6, 2017	8.99	9.41	8.97	8.99
101	NASDAQ	MRAM	Fri, Mar 3, 2017	9.97	9.97	8.95	9.01
100	NASDAQ	MRAM	Thu, Mar 2, 2017	9.92	10.05	9.76	10.03
99	NASDAQ	MRAM	Wed, Mar 1, 2017	10.05	10.28	9.59	9.78
98	NASDAQ	MRAM	Tue, Feb 28, 2017	9.83	10.25	9.70	10.03
97	NASDAQ	MRAM	Mon, Feb 27, 2017	10.19	10.19	9.79	9.87
96	NASDAQ	MRAM	Fri, Feb 24, 2017	9.88	10.15	9.51	10.15
95	NASDAQ	MRAM	Thu, Feb 23, 2017	10.22	10.22	9.76	9.91
94	NASDAQ	MRAM	Wed, Feb 22, 2017	10.08	10.16	9.90	10.13
93	NASDAQ	MRAM	Tue, Feb 21, 2017	9.44	10.00	9.41	9.99
92	NASDAQ	MRAM	Fri, Feb 17, 2017	9.04	9.47	9.03	9.33
91	NASDAQ	MRAM	Thu, Feb 16, 2017	9.18	9.38	8.82	9.04
90	NASDAQ	MRAM	Wed, Feb 15, 2017	9.25	9.43	8.70	9.09
89	NASDAQ	MRAM	Tue, Feb 14, 2017	7.95	8.71	7.95	8.70
88	NASDAQ	MRAM	Mon, Feb 13, 2017	7.95	7.99	7.95	7.95
87	NASDAQ	MRAM	Fri, Feb 10, 2017	7.85	8.02	7.85	7.99
86	NASDAQ	MRAM	Thu, Feb 9, 2017	7.98	7.99	7.78	7.85
85	NASDAQ	MRAM	Wed, Feb 8, 2017	7.93	8.00	7.90	7.92
84	NASDAQ	MRAM	Tue, Feb 7, 2017	8.08	8.08	8.00	8.00
83	NASDAQ	MRAM	Mon, Feb 6, 2017	7.99	8.10	7.94	8.01
82	NASDAQ	MRAM	Fri, Feb 3, 2017	8.10	8.12	7.95	8.05
81	NASDAQ	MRAM	Thu, Feb 2, 2017	7.86	8.01	7.86	7.97
80	NASDAQ	MRAM	Wed, Feb 1, 2017	8.10	8.10	7.95	7.99
79	NASDAQ	MRAM	Tue, Jan 31, 2017	8.45	8.45	8.01	8.11
78	NASDAQ	MRAM	Mon, Jan 30, 2017	8.23	8.49	8.20	8.24
77	NASDAQ	MRAM	Fri, Jan 27, 2017	8.43	8.44	8.21	8.24
76	NASDAQ	MRAM	Thu, Jan 26, 2017	8.15	8.26	8.15	8.26
75	NASDAQ	MRAM	Wed, Jan 25, 2017	8.03	8.32	8.03	8.18
74	NASDAQ	MRAM	Tue, Jan 24, 2017	8.26	8.30	7.91	8.03
73	NASDAQ	MRAM	Mon, Jan 23, 2017	8.32	8.32	8.00	8.25
72	NASDAQ	MRAM	Fri, Jan 20, 2017	8.29	8.32	8.03	8.32
71	NASDAQ	MRAM	Thu, Jan 19, 2017	8.47	8.50	8.22	8.24
70	NASDAQ	MRAM	Wed, Jan 18, 2017	8.33	8.40	8.24	8.26
69	NASDAQ	MRAM	Tue, Jan 17, 2017	8.03	8.20	8.03	8.11
68	NASDAQ	MRAM	Fri, Jan 13, 2017	8.05	8.41	8.04	8.05
67	NASDAQ	MRAM	Thu, Jan 12, 2017	8.60	8.60	8.03	8.03
66	NASDAQ	MRAM	Wed, Jan 11, 2017	8.20	8.49	8.00	8.41
65	NASDAQ	MRAM	Tue, Jan 10, 2017	8.02	8.08	7.77	7.78
64	NASDAQ	MRAM	Mon, Jan 9, 2017	7.71	8.04	7.71	8.00
63	NASDAQ	MRAM	Fri, Jan 6, 2017	7.73	8.19	7.64	7.66
62	NASDAQ	MRAM	Thu, Jan 5, 2017	7.47	8.24	7.45	7.58
61	NASDAQ	MRAM	Wed, Jan 4, 2017	7.65	7.94	7.30	7.61
60	NASDAQ	MRAM	Tue, Jan 3, 2017	8.26	8.26	7.60	7.63
59	NASDAQ	MRAM	Fri, Dec 30, 2016	7.50	8.30	7.34	8.29
58	NASDAQ	MRAM	Thu, Dec 29, 2016	7.40	7.40	7.31	7.38
57	NASDAQ	MRAM	Wed, Dec 28, 2016	7.50	7.50	7.28	7.28
56	NASDAQ	MRAM	Tue, Dec 27, 2016	7.34	7.34	7.13	7.29
55	NASDAQ	MRAM	Fri, Dec 23, 2016	7.36	7.45	7.15	7.33
54	NASDAQ	MRAM	Thu, Dec 22, 2016	7.07	7.35	7.07	7.35
53	NASDAQ	MRAM	Wed, Dec 21, 2016	7.12	7.34	7.06	7.07
52	NASDAQ	MRAM	Tue, Dec 20, 2016	6.94	7.23	6.94	7.09
51	NASDAQ	MRAM	Mon, Dec 19, 2016	6.77	7.14	6.77	6.91
50	NASDAQ	MRAM	Fri, Dec 16, 2016	7.20	7.44	6.63	6.63
49	NASDAQ	MRAM	Thu, Dec 15, 2016	7.40	7.44	7.15	7.17
48	NASDAQ	MRAM	Wed, Dec 14, 2016	7.39	7.42	7.15	7.25
47	NASDAQ	MRAM	Tue, Dec 13, 2016	7.45	7.45	7.36	7.44
46	NASDAQ	MRAM	Mon, Dec 12, 2016	7.34	7.74	7.34	7.44
45	NASDAQ	MRAM	Fri, Dec 9, 2016	7.35	7.35	7.20	7.34
44	NASDAQ	MRAM	Thu, Dec 8, 2016	7.35	7.48	7.25	7.35
43	NASDAQ	MRAM	Wed, Dec 7, 2016	7.28	7.50	7.28	7.35
42	NASDAQ	MRAM	Tue, Dec 6, 2016	7.45	7.45	7.22	7.30
41	NASDAQ	MRAM	Mon, Dec 5, 2016	7.44	7.64	7.17	7.39
40	NASDAQ	MRAM	Fri, Dec 2, 2016	7.50	7.50	7.21	7.37
39	NASDAQ	MRAM	Thu, Dec 1, 2016	7.35	7.59	7.30	7.50
38	NASDAQ	MRAM	Wed, Nov 30, 2016	7.28	7.40	7.20	7.34
37	NASDAQ	MRAM	Tue, Nov 29, 2016	7.17	7.33	7.15	7.33
36	NASDAQ	MRAM	Mon, Nov 28, 2016	7.17	7.24	7.00	7.23
35	NASDAQ	MRAM	Fri, Nov 25, 2016	7.07	7.29	7.07	7.29
34	NASDAQ	MRAM	Wed, Nov 23, 2016	7.28	7.28	6.90	7.07
33	NASDAQ	MRAM	Tue, Nov 22, 2016	7.20	7.25	7.15	7.23
32	NASDAQ	MRAM	Mon, Nov 21, 2016	7.19	7.22	7.00	7.22
31	NASDAQ	MRAM	Fri, Nov 18, 2016	7.48	7.48	6.80	7.20
30	NASDAQ	MRAM	Thu, Nov 17, 2016	7.04	7.04	6.86	6.86
29	NASDAQ	MRAM	Wed, Nov 16, 2016	7.20	7.53	6.95	6.96
28	NASDAQ	MRAM	Tue, Nov 15, 2016	7.49	7.60	6.81	6.91
27	NASDAQ	MRAM	Mon, Nov 14, 2016	6.80	7.17	6.77	6.93
26	NASDAQ	MRAM	Fri, Nov 11, 2016	7.00	7.00	6.80	6.80
25	NASDAQ	MRAM	Thu, Nov 10, 2016	7.25	7.25	6.90	7.03
24	NASDAQ	MRAM	Wed, Nov 9, 2016	6.98	7.25	6.90	6.92
23	NASDAQ	MRAM	Tue, Nov 8, 2016	6.87	7.19	6.75	7.04
22	NASDAQ	MRAM	Mon, Nov 7, 2016	7.25	7.25	6.75	6.84
21	NASDAQ	MRAM	Fri, Nov 4, 2016	6.93	7.00	6.47	6.87
20	NASDAQ	MRAM	Thu, Nov 3, 2016	7.20	7.20	6.45	6.59
19	NASDAQ	MRAM	Wed, Nov 2, 2016	7.42	7.42	6.75	6.98
18	NASDAQ	MRAM	Tue, Nov 1, 2016	6.40	7.30	6.40	7.25
17	NASDAQ	MRAM	Mon, Oct 31, 2016	6.88	6.90	6.59	6.66
16	NASDAQ	MRAM	Fri, Oct 28, 2016	7.51	7.52	6.59	6.82
15	NASDAQ	MRAM	Thu, Oct 27, 2016	7.30	7.65	6.86	7.50
14	NASDAQ	MRAM	Wed, Oct 26, 2016	6.29	7.36	6.26	7.36
13	NASDAQ	MRAM	Tue, Oct 25, 2016	6.46	6.69	6.25	6.33
12	NASDAQ	MRAM	Mon, Oct 24, 2016	6.54	6.59	6.43	6.46
11	NASDAQ	MRAM	Fri, Oct 21, 2016	6.51	6.65	6.45	6.50
10	NASDAQ	MRAM	Thu, Oct 20, 2016	6.41	6.68	6.41	6.61
9	NASDAQ	MRAM	Wed, Oct 19, 2016	6.75	6.75	6.40	6.56
8	NASDAQ	MRAM	Tue, Oct 18, 2016	6.75	6.75	6.40	6.62
7	NASDAQ	MRAM	Mon, Oct 17, 2016	6.65	6.69	6.25	6.69
6	NASDAQ	MRAM	Fri, Oct 14, 2016	6.58	6.80	6.28	6.50
5	NASDAQ	MRAM	Thu, Oct 13, 2016	7.50	7.63	6.15	6.78
4	NASDAQ	MRAM	Wed, Oct 12, 2016	7.50	7.59	7.50	7.50
3	NASDAQ	MRAM	Tue, Oct 11, 2016	8.00	8.14	7.45	7.50
2	NASDAQ	MRAM	Mon, Oct 10, 2016	8.00	8.38	8.00	8.00
1	NASDAQ	MRAM	Fri, Oct 7, 2016	9.10	9.99	8.00	8.02
#	Exchange	Symbol	Date	Open	High	Low	Close

Everspin Technologies Inc NASDAQ:MRAM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024