DATARAM (NQ: DRAM)
2.110 USD  -0.052 (-2.42%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 2.150 2.181 2.010 2.110 8,105 -0.05(-2.42%)
May 21, 2015 2.220 2.220 2.070 2.162 15,785 -0.05(-2.15%)
May 20, 2015 2.309 2.309 2.110 2.210 2,795 +0.08(+3.76%)
May 19, 2015 2.230 2.312 2.080 2.130 11,152 -0.17(-7.57%)
May 18, 2015 2.150 2.312 2.110 2.304 16,214 +0.12(+5.71%)
May 15, 2015 2.350 2.350 2.170 2.180 6,840 -0.17(-7.23%)
May 14, 2015 2.320 2.350 2.210 2.350 12,900 +0.03(+1.33%)
May 13, 2015 2.319 2.319 2.319 2.319 200 +0.09(+3.83%)
May 12, 2015 2.242 2.300 2.234 2.234 6,704 -0.03(-1.43%)
May 11, 2015 2.170 2.270 2.170 2.266 1,111 +0.00(+0.08%)
May 07, 2015 2.264 2.264 2.264 20 -0.01(-0.26%)
May 06, 2015 2.270 2.270 2.270 2.270 240 -0.01(-0.25%)
May 05, 2015 2.170 2.276 2.170 2.276 950 +0.07(+2.97%)
May 04, 2015 2.180 2.279 2.180 2.210 6,056 -0.00(-0.00%)
May 01, 2015 2.170 2.250 2.170 2.210 5,843 +0.04(+1.85%)
Apr 30, 2015 2.180 2.240 2.120 2.170 7,923 -0.05(-2.17%)
Apr 29, 2015 2.240 2.250 2.150 2.218 5,419 -0.07(-3.14%)
Apr 28, 2015 2.203 2.290 2.203 2.290 962 +0.05(+2.23%)
Apr 27, 2015 2.220 2.260 2.220 2.240 1,096 -0.04(-1.56%)
Apr 24, 2015 2.300 2.300 2.200 2.276 6,141 -0.00(-0.20%)
Apr 23, 2015 2.224 2.280 2.200 2.280 3,721 +0.03(+1.36%)
Apr 22, 2015 2.330 2.349 2.170 2.250 3,920 -0.07(-2.90%)
Apr 21, 2015 2.336 2.339 2.200 2.317 3,399 +0.11(+4.84%)
Apr 20, 2015 2.160 2.336 2.150 2.210 12,242 +0.01(+0.47%)
Apr 17, 2015 2.200 2.200 2.160 2.200 8,679 +0.02(+0.90%)
Apr 16, 2015 2.200 2.200 2.180 2.180 2,813 +0.02(+0.93%)
Apr 15, 2015 2.180 2.280 2.150 2.160 23,065 -0.05(-2.26%)
Apr 14, 2015 2.270 2.280 2.180 2.210 6,093 -0.08(-3.49%)
Apr 13, 2015 2.230 2.380 2.150 2.290 11,481 +0.16(+7.51%)
Apr 10, 2015 2.330 2.347 2.120 2.130 5,491 -0.22(-9.36%)
Apr 09, 2015 2.240 2.490 2.120 2.350 33,425 -0.08(-3.29%)
Apr 08, 2015 2.098 2.500 2.098 2.430 22,825 +0.30(+14.07%)
Apr 07, 2015 2.080 2.140 2.050 2.130 3,058 +0.03(+1.44%)
Apr 06, 2015 2.140 2.249 2.090 2.100 11,888 -0.02(-0.94%)
Apr 02, 2015 2.120 2.120 2.120 0 -0.12(-5.32%)
Apr 01, 2015 2.170 2.239 2.114 2.239 2,496 -0.01(-0.48%)
Mar 31, 2015 2.160 2.250 2.160 2.250 1,596 +0.02(+0.90%)
Mar 30, 2015 2.237 2.250 2.230 2.230 925 -0.01(-0.44%)
Mar 27, 2015 2.191 2.250 2.130 2.240 927 -0.03(-1.41%)
Mar 26, 2015 2.400 2.400 2.210 2.272 11,449 -0.07(-2.85%)
Mar 25, 2015 2.250 2.400 2.200 2.339 7,988 -0.00(-0.06%)
Mar 24, 2015 2.340 2.350 2.250 2.340 12,412 +0.07(+3.08%)
Mar 23, 2015 2.150 2.330 2.101 2.270 5,658 -0.03(-1.30%)
Mar 20, 2015 2.260 2.380 2.210 2.300 17,771 +0.09(+4.08%)
Mar 19, 2015 2.172 2.210 2.172 2.210 1,102 -0.02(-0.90%)
Mar 18, 2015 2.080 2.280 2.080 2.230 9,289 +0.08(+3.75%)
Mar 17, 2015 2.370 2.370 2.100 2.150 40,325 -0.15(-6.52%)
Mar 16, 2015 2.390 2.400 2.250 2.300 22,473 -0.01(-0.45%)
Mar 13, 2015 2.380 2.449 2.300 2.310 19,049 -0.11(-4.55%)
Mar 12, 2015 2.430 2.590 2.290 2.420 19,646 +0.00(+0.00%)
Mar 11, 2015 2.520 2.600 2.360 2.420 33,640 -0.10(-3.97%)
Mar 10, 2015 2.500 2.700 2.490 2.520 22,000 -0.17(-6.32%)
Mar 09, 2015 2.410 2.730 2.410 2.690 29,141 +0.22(+8.90%)
Mar 06, 2015 2.930 2.960 2.260 2.470 97,199 -0.30(-10.92%)
Mar 05, 2015 3.200 3.270 2.710 2.773 156,186 -0.52(-15.72%)
Mar 04, 2015 3.325 2.721 3.290 168,092 +0.34(+11.41%)
Mar 03, 2015 2.953 305,662 -0.13(-4.12%)
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