DATARAM (NQ: DRAM)
3.060 USD  -0.040 (-1.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 2.955 3.090 2.940 3.060 33,742 -0.04(-1.29%)
Aug 21, 2014 3.020 3.140 3.020 3.100 11,038 +0.04(+1.31%)
Aug 20, 2014 3.050 3.100 3.010 3.060 16,853 +0.01(+0.32%)
Aug 19, 2014 3.130 3.130 3.000 3.050 42,214 -0.13(-4.08%)
Aug 18, 2014 3.200 3.210 3.120 3.180 17,768 +0.01(+0.32%)
Aug 15, 2014 3.170 3.140 3.170 3,334 +0.03(+0.96%)
Aug 14, 2014 3.090 3.303 3.090 3.140 21,975 +0.07(+2.28%)
Aug 13, 2014 3.080 3.268 3.060 3.070 25,539 -0.06(-1.91%)
Aug 12, 2014 3.080 3.130 3.030 3.130 32,789 -0.00(-0.00%)
Aug 11, 2014 3.190 3.307 3.090 3.130 27,556 -0.12(-3.69%)
Aug 08, 2014 3.230 3.290 3.060 3.250 61,031 +0.06(+1.88%)
Aug 07, 2014 3.390 3.400 3.150 3.190 54,563 -0.17(-5.06%)
Aug 06, 2014 3.200 3.580 3.080 3.360 124,074 +0.04(+1.21%)
Aug 05, 2014 3.390 3.839 3.190 3.320 300,967 -0.24(-6.74%)
Aug 04, 2014 3.150 3.640 3.010 3.560 316,581 +0.47(+15.21%)
Aug 01, 2014 3.030 3.200 3.010 3.090 72,789 +0.06(+1.98%)
Jul 31, 2014 2.940 3.190 2.800 3.030 140,694 +0.09(+3.06%)
Jul 30, 2014 2.410 3.120 2.410 2.940 255,463 +0.50(+20.49%)
Jul 29, 2014 2.540 2.600 2.380 2.440 163,860 -0.10(-3.94%)
Jul 28, 2014 2.590 2.600 2.540 2.540 10,557 -0.01(-0.39%)
Jul 25, 2014 2.800 2.880 2.520 2.550 120,604 -0.10(-3.77%)
Jul 24, 2014 2.800 2.920 2.640 2.650 43,753 -0.10(-3.64%)
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%)
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