DATARAM (NQ: DRAM)
2.420 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 2.420 2.420 2.420 0 +0.05(+2.11%)
Nov 25, 2014 2.520 2.520 2.350 2.370 41,205 -0.19(-7.42%)
Nov 24, 2014 2.600 2.600 2.500 2.560 15,500 -0.03(-1.16%)
Nov 21, 2014 2.600 2.630 2.510 2.590 29,765 +0.01(+0.39%)
Nov 20, 2014 2.450 2.630 2.410 2.580 75,582 +0.12(+4.88%)
Nov 19, 2014 2.350 2.510 2.350 2.460 30,569 +0.12(+5.12%)
Nov 18, 2014 2.200 2.500 2.200 2.340 76,400 +0.11(+4.94%)
Nov 17, 2014 2.320 2.331 2.180 2.230 24,150 +0.03(+1.36%)
Nov 14, 2014 2.060 2.350 2.040 2.200 22,263 -0.02(-0.90%)
Nov 13, 2014 2.200 2.260 2.050 2.220 16,268 -0.05(-2.20%)
Nov 12, 2014 2.320 2.320 2.090 2.270 3,725 -0.01(-0.44%)
Nov 11, 2014 2.250 2.300 2.110 2.280 6,695 +0.03(+1.33%)
Nov 10, 2014 2.270 2.318 2.130 2.250 6,450 -0.02(-0.88%)
Nov 06, 2014 2.270 2.270 2.270 5 -0.03(-1.31%)
Nov 05, 2014 2.120 2.320 2.120 2.300 902 +0.04(+1.81%)
Nov 04, 2014 2.260 2.290 2.150 2.259 6,297 +0.01(+0.40%)
Nov 03, 2014 2.250 2.269 2.140 2.250 1,717 +0.05(+2.28%)
Oct 31, 2014 2.190 2.200 2.140 2.200 11,862 +0.01(+0.50%)
Oct 30, 2014 2.140 2.189 2.100 2.189 9,366 +0.02(+0.88%)
Oct 29, 2014 2.190 2.280 2.170 2.170 12,482 -0.12(-5.24%)
Oct 28, 2014 2.190 2.320 2.181 2.290 8,964 +0.02(+0.88%)
Oct 27, 2014 2.250 2.320 2.320 2.270 3,339 -0.05(-2.15%)
Oct 24, 2014 2.380 2.380 2.270 2.320 2,650 -0.08(-3.34%)
Oct 23, 2014 2.310 2.478 2.250 2.400 9,055 +0.11(+4.80%)
Oct 22, 2014 2.370 2.290 13,907 +0.13(+6.02%)
Oct 21, 2014 2.270 2.280 2.160 2.160 3,941 -0.16(-6.89%)
Oct 20, 2014 2.270 2.270 2.150 2.320 10,462 -0.01(-0.43%)
Oct 17, 2014 2.340 2.360 2.180 2.330 21,078 +0.05(+2.19%)
Oct 16, 2014 2.330 2.330 2.260 2.280 5,954 -0.08(-3.39%)
Oct 15, 2014 2.450 2.460 2.210 2.360 5,658 -0.03(-1.26%)
Oct 14, 2014 2.300 2.440 2.220 2.390 10,986 +0.10(+4.36%)
Oct 13, 2014 2.290 2.290 2.210 2.290 10,314 -0.05(-2.13%)
Oct 10, 2014 2.340 2.350 2.290 2.340 3,567 +0.04(+1.73%)
Oct 09, 2014 2.340 2.440 2.300 2.300 14,686 -0.17(-6.88%)
Oct 08, 2014 2.380 2.470 2.300 2.470 1,662 +0.10(+4.22%)
Oct 07, 2014 2.415 2.420 2.370 2.370 6,490 -0.03(-1.25%)
Oct 06, 2014 2.340 2.420 2.340 2.400 3,010 -0.08(-3.22%)
Oct 03, 2014 2.378 2.480 2.330 2.480 14,332 -0.02(-0.80%)
Oct 02, 2014 2.350 2.530 2.350 2.500 5,772 +0.04(+1.63%)
Oct 01, 2014 2.490 2.540 2.360 2.460 11,719 -0.04(-1.60%)
Sep 30, 2014 2.470 2.540 2.470 2.500 8,243 +0.02(+0.81%)
Sep 29, 2014 2.470 2.490 2.410 2.480 3,520 -0.05(-1.97%)
Sep 26, 2014 2.532 2.532 2.410 2.530 6,232 +0.07(+2.84%)
Sep 25, 2014 2.420 2.529 2.420 2.460 3,707 +0.03(+1.23%)
Sep 24, 2014 2.250 2.500 2.210 2.430 43,104 +0.08(+3.40%)
Sep 23, 2014 2.200 2.360 2.200 2.350 9,257 +0.15(+6.82%)
Sep 22, 2014 2.270 2.270 2.200 2.200 15,158 -0.11(-4.76%)
Sep 19, 2014 2.330 2.402 2.230 2.310 12,157 -0.06(-2.53%)
Sep 18, 2014 2.280 2.450 2.260 2.370 7,718 +0.04(+1.72%)
Sep 17, 2014 2.350 2.350 2.220 2.330 28,663 +0.02(+0.87%)
Sep 16, 2014 2.350 2.410 2.310 2.310 36,330 -0.09(-3.75%)
Sep 15, 2014 2.560 2.560 2.380 2.400 30,233 -0.14(-5.51%)
Sep 12, 2014 2.450 2.680 2.430 2.540 13,665 -0.03(-1.17%)
Sep 11, 2014 2.610 2.640 2.310 2.570 83,240 -0.04(-1.53%)
Sep 10, 2014 2.777 2.780 2.540 2.610 23,775 -0.08(-2.97%)
Sep 09, 2014 2.830 2.830 2.640 2.690 17,955 -0.11(-3.93%)
Sep 08, 2014 2.700 2.800 2.650 2.800 24,565 +0.09(+3.32%)
Sep 05, 2014 2.730 2.740 2.710 2.710 7,830 -0.03(-1.09%)
Sep 04, 2014 2.760 2.760 2.700 2.740 25,295 -0.05(-1.79%)
Sep 03, 2014 2.900 2.910 2.760 2.790 23,123 -0.07(-2.45%)
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