DATARAM (NQ: DRAM)
2.670 USD  -0.080 (-2.91%)
Streaming Delayed Price  /  Updated: 3:30 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 2.740 2.850 2.650 2.750 175,084 +0.00(+0.00%)
Jul 22, 2014 2.740 2.900 2.650 2.750 78,918 +0.00(+0.00%)
Jul 21, 2014 2.900 2.900 2.750 2.750 2,792 -0.11(-3.85%)
Jul 18, 2014 2.770 2.940 2.730 2.860 5,336 +0.00(+0.18%)
Jul 17, 2014 2.930 2.940 2.710 2.855 54,937 -0.04(-1.21%)
Jul 16, 2014 2.990 2.990 2.840 2.890 20,734 -0.05(-1.70%)
Jul 15, 2014 2.975 3.060 2.870 2.940 26,734 -0.03(-1.01%)
Jul 14, 2014 2.900 3.060 2.800 2.970 65,408 +0.04(+1.37%)
Jul 11, 2014 2.820 2.930 2.810 2.930 10,348 +0.10(+3.53%)
Jul 10, 2014 2.900 2.950 2.750 2.830 30,802 -0.10(-3.28%)
Jul 09, 2014 2.940 2.950 2.820 2.926 10,584 +0.02(+0.55%)
Jul 08, 2014 2.990 3.090 2.750 2.910 37,374 -0.04(-1.36%)
Jul 07, 2014 3.010 3.120 2.920 2.950 13,947 -0.10(-3.37%)
Jul 03, 2014 3.053 3.053 3.053 0 +0.08(+2.79%)
Jul 02, 2014 3.040 3.080 2.920 2.970 26,256 -0.05(-1.66%)
Jul 01, 2014 2.910 3.040 2.900 3.020 33,615 +0.15(+5.23%)
Jun 30, 2014 2.820 2.890 2.740 2.870 18,531 +0.05(+1.81%)
Jun 27, 2014 2.800 2.850 2.750 2.819 17,593 +0.01(+0.32%)
Jun 26, 2014 2.770 2.820 2.750 2.810 13,092 +0.06(+2.18%)
Jun 25, 2014 2.730 2.780 2.630 2.750 15,568 +0.04(+1.29%)
Jun 24, 2014 2.720 2.780 2.570 2.715 26,139 +0.05(+2.07%)
Jun 23, 2014 2.590 2.710 2.590 2.660 13,182 -0.01(-0.37%)
Jun 20, 2014 2.690 2.690 2.610 2.670 6,842 +0.05(+1.91%)
Jun 19, 2014 2.730 2.730 2.611 2.620 11,214 -0.03(-1.13%)
Jun 18, 2014 2.640 2.690 2.600 2.650 7,525 -0.02(-0.75%)
Jun 17, 2014 2.680 2.710 2.580 2.670 26,266 +0.01(+0.37%)
Jun 16, 2014 2.670 2.800 2.540 2.660 49,307 -0.01(-0.37%)
Jun 13, 2014 2.670 2.750 2.630 2.670 15,658 -0.06(-2.20%)
Jun 12, 2014 2.590 2.770 2.590 2.730 14,278 +0.12(+4.60%)
Jun 11, 2014 2.680 2.680 2.560 2.610 13,252 -0.05(-1.69%)
Jun 10, 2014 2.600 2.710 2.560 2.655 5,834 -0.02(-0.93%)
Jun 06, 2014 2.610 2.610 2.610 2.680 1,026 +0.06(+2.29%)
Jun 05, 2014 2.720 2.750 2.610 2.620 11,524 -0.05(-1.87%)
Jun 04, 2014 2.650 2.740 2.630 2.670 1,859 -0.03(-1.10%)
Jun 03, 2014 2.730 2.740 2.616 2.700 7,546 +0.05(+1.88%)
Jun 02, 2014 2.620 2.710 2.570 2.650 20,255 +0.00(+0.00%)
May 30, 2014 2.720 2.720 2.600 2.650 9,451 +0.00(+0.00%)
May 29, 2014 2.800 2.800 2.640 2.650 16,991 -0.13(-4.68%)
May 28, 2014 2.800 2.800 2.710 2.780 13,538 +0.04(+1.46%)
May 27, 2014 2.630 2.750 2.630 2.740 18,376 +0.05(+1.86%)
May 23, 2014 2.690 2.690 2.690 0 +0.04(+1.51%)
May 22, 2014 2.620 2.650 2.590 2.650 9,594 +0.07(+2.71%)
May 21, 2014 2.650 2.650 2.560 2.580 8,152 -0.03(-1.15%)
May 20, 2014 2.580 2.659 2.580 2.610 13,096 +0.08(+3.17%)
May 19, 2014 2.520 2.650 2.520 2.530 6,134 -0.05(-1.93%)
May 16, 2014 2.600 2.600 2.520 2.580 24,593 -0.02(-0.77%)
May 15, 2014 2.600 2.610 2.520 2.600 16,392 +0.00(+0.00%)
May 14, 2014 2.600 2.610 2.600 2.600 6,010 +0.03(+1.17%)
May 13, 2014 2.520 2.600 2.520 2.570 7,747 +0.01(+0.59%)
May 12, 2014 2.640 2.670 2.500 2.555 21,022 -0.10(-3.95%)
May 09, 2014 2.620 2.680 2.610 2.660 5,503 +0.03(+1.14%)
May 08, 2014 2.680 2.710 2.600 2.630 13,977 -0.09(-3.33%)
May 07, 2014 2.748 2.748 2.620 2.720 2,410 +0.10(+3.84%)
May 06, 2014 2.635 2.700 2.610 2.620 14,702 -0.03(-1.13%)
May 05, 2014 2.660 2.700 2.620 2.650 16,053 -0.06(-2.03%)
May 02, 2014 2.670 2.720 2.670 2.705 8,430 +0.04(+1.31%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here