DATARAM (NQ: DRAM)
0.6000 USD  +0.0369 (+6.55%)
Streaming Delayed Price  /  Updated: 9:37 AM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2016 0.5600 0.5880 0.5600 0.5631 8,202 -0.02(-2.91%)
Apr 27, 2016 0.5662 0.5980 0.5660 0.5800 2,900 -0.02(-3.33%)
Apr 26, 2016 0.5980 0.6000 0.5900 0.6000 22,080 +0.04(+7.14%)
Apr 25, 2016 0.6001 0.6001 0.5600 0.5600 6,100 -0.02(-3.43%)
Apr 22, 2016 0.5800 0.5803 0.5600 0.5799 40,106 +0.00(+0.00%)
Apr 21, 2016 0.5794 0.5800 0.5794 0.5799 3,254 +0.00(+0.82%)
Apr 20, 2016 0.5970 0.5970 0.5500 0.5752 27,137 -0.00(-0.83%)
Apr 19, 2016 0.5900 0.6026 0.5800 0.5800 4,692 -0.02(-3.33%)
Apr 18, 2016 0.6292 0.6500 0.5900 0.6000 19,798 -0.03(-4.02%)
Apr 15, 2016 0.6879 0.6880 0.6251 0.6251 16,202 -0.04(-6.00%)
Apr 14, 2016 0.6306 0.6652 0.6306 0.6650 1,571 +0.02(+3.57%)
Apr 13, 2016 0.6800 0.6900 0.6220 0.6421 14,032 -0.03(-4.22%)
Apr 12, 2016 0.6220 0.6704 0.6220 0.6704 1,229 -0.02(-2.26%)
Apr 11, 2016 0.6550 0.6877 0.6220 0.6859 12,831 -0.01(-1.96%)
Apr 08, 2016 0.6601 0.6996 0.6601 0.6996 3,203 +0.04(+6.00%)
Apr 07, 2016 0.6600 0.6600 0.6600 0.6600 167 -0.02(-2.94%)
Apr 06, 2016 0.6680 0.6800 0.6600 0.6800 7,461 -0.03(-4.23%)
Apr 05, 2016 0.6900 0.7100 0.6900 0.7100 8,119 +0.01(+1.43%)
Apr 04, 2016 0.6600 0.7000 0.6600 0.7000 1,510 +0.04(+6.06%)
Apr 01, 2016 0.6914 0.6914 0.6600 0.6600 3,838 -0.07(-9.12%)
Mar 31, 2016 0.7300 0.7360 0.7262 0.7262 2,700 +0.01(+1.45%)
Mar 30, 2016 0.7300 0.7320 0.6851 0.7158 6,401 -0.01(-1.95%)
Mar 29, 2016 0.7300 0.7300 0.7300 0.7300 310 +0.02(+2.73%)
Mar 28, 2016 0.7089 0.7106 0.6801 0.7106 1,670 +0.02(+2.63%)
Mar 24, 2016 0.6924 0.6924 0.6924 0 -0.04(-5.14%)
Mar 23, 2016 0.7299 0.7299 0.7299 0.7299 1,520 +0.01(+1.38%)
Mar 21, 2016 0.7200 0.7200 0.7200 50 -0.03(-3.99%)
Mar 18, 2016 0.7500 0.7500 0.7400 0.7499 8,789 +0.01(+1.21%)
Mar 17, 2016 0.7080 0.7480 0.6600 0.7409 3,918 +0.01(+1.16%)
Mar 16, 2016 0.8200 0.8400 0.6800 0.7324 31,308 -0.14(-15.82%)
Mar 15, 2016 0.8260 0.9000 0.8200 0.8700 14,357 -0.00(-0.26%)
Mar 14, 2016 0.8700 0.8723 0.8700 0.8723 3,811 -0.00(-0.29%)
Mar 11, 2016 0.8700 0.8980 0.8700 0.8748 13,017 +0.01(+0.84%)
Mar 10, 2016 0.8200 0.8675 0.8200 0.8675 12,280 -0.00(-0.29%)
Mar 09, 2016 0.8201 0.8720 0.8201 0.8700 22,091 +0.06(+7.41%)
Mar 08, 2016 0.8400 0.8400 0.8000 0.8100 7,342 -0.09(-10.50%)
Mar 07, 2016 0.9050 0.9050 0.9050 0.9050 671 +0.00(+0.00%)
Mar 04, 2016 0.9300 0.9300 0.8900 0.9050 19,762 +0.02(+1.69%)
Mar 03, 2016 0.7440 0.9200 0.7440 0.8900 81,762 +0.19(+27.14%)
Mar 02, 2016 0.6860 0.7044 0.6860 0.7000 9,133 -0.00(-0.14%)
Mar 01, 2016 0.7000 0.7010 0.7000 0.7010 3,852 +0.02(+3.09%)
Feb 29, 2016 0.7199 0.7400 0.6800 0.6800 1,889 -0.01(-1.45%)
Feb 26, 2016 0.7369 0.7500 0.6200 0.6900 15,627 -0.02(-2.86%)
Feb 25, 2016 0.7700 0.7700 0.7000 0.7103 13,457 +0.01(+1.47%)
Feb 24, 2016 0.7200 0.7300 0.7000 0.7000 3,096 +0.00(+0.00%)
Feb 23, 2016 0.7100 0.7300 0.6800 0.7000 20,816 -0.03(-4.11%)
Feb 22, 2016 0.8300 0.8300 0.7300 0.7300 22,885 -0.02(-2.67%)
Feb 19, 2016 0.8000 0.8000 0.7500 0.7500 2,992 +0.01(+1.35%)
Feb 18, 2016 0.8299 0.8300 0.7300 0.7400 10,097 -0.02(-2.64%)
Feb 17, 2016 0.7640 0.7754 0.7601 0.7601 2,598 -0.04(-4.99%)
Feb 16, 2016 0.7701 0.8000 0.7700 0.8000 6,350 -0.01(-1.23%)
Feb 12, 2016 0.8100 0.8100 0.8100 0 +0.04(+4.72%)
Feb 11, 2016 0.8200 0.8200 0.7700 0.7735 10,773 -0.05(-5.67%)
Feb 10, 2016 0.8200 28,550 +0.04(+5.13%)
Feb 09, 2016 0.8200 0.8300 0.7200 0.7800 16,880 +0.01(+0.65%)
Feb 08, 2016 0.7500 0.8100 0.7346 0.7750 2,285 +0.04(+4.80%)
Feb 05, 2016 0.6901 0.7400 0.6800 0.7395 5,900 +0.01(+1.59%)
Feb 04, 2016 0.7086 0.7279 0.6900 0.7279 8,510 +0.00(+0.00%)
Feb 03, 2016 0.8025 0.8025 0.7279 0.7279 4,470 +0.01(+1.11%)
Feb 02, 2016 0.6303 0.7199 0.6200 0.7199 30,674 -0.06(-7.71%)
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