DATARAM (NQ: DRAM)
1.990 USD  -0.110 (-5.24%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 2.040 2.050 1.958 1.990 54,083 -0.11(-5.24%)
Jun 26, 2015 2.050 2.100 1.990 2.100 12,657 +0.02(+0.96%)
Jun 25, 2015 2.180 2.200 2.030 2.080 47,669 -0.10(-4.59%)
Jun 24, 2015 2.126 2.190 2.050 2.180 9,830 +0.03(+1.40%)
Jun 23, 2015 2.160 2.160 2.070 2.150 6,006 +0.02(+1.03%)
Jun 22, 2015 2.000 2.200 1.999 2.128 29,363 +0.13(+6.40%)
Jun 19, 2015 2.030 2.080 2.000 2.000 19,965 -0.05(-2.44%)
Jun 18, 2015 1.986 2.060 1.950 2.050 24,580 +0.01(+0.49%)
Jun 17, 2015 2.080 2.080 1.970 2.040 30,257 -0.02(-1.21%)
Jun 16, 2015 2.109 2.109 1.970 2.065 29,182 -0.04(-1.67%)
Jun 15, 2015 2.210 2.210 2.045 2.100 16,913 -0.09(-4.11%)
Jun 12, 2015 2.050 2.250 2.030 2.190 147,522 +0.00(+0.00%)
Jun 11, 2015 2.100 3.200 2.100 2.190 2,396,153 +0.20(+10.05%)
Jun 10, 2015 1.950 2.086 1.950 1.990 2,507 +0.02(+1.02%)
Jun 09, 2015 1.960 2.071 1.960 1.970 3,510 -0.01(-0.76%)
Jun 08, 2015 2.050 2.089 1.910 1.985 11,841 -0.01(-0.50%)
Jun 05, 2015 2.125 2.125 1.960 1.995 7,041 -0.08(-3.99%)
Jun 04, 2015 2.200 2.260 2.030 2.078 22,473 -0.01(-0.57%)
Jun 03, 2015 2.100 2.100 2.050 2.090 9,949 +0.01(+0.34%)
Jun 02, 2015 2.030 2.083 2.000 2.083 5,566 +0.06(+3.12%)
Jun 01, 2015 2.040 2.040 1.995 2.020 2,930 -0.05(-2.42%)
May 29, 2015 2.060 2.070 2.060 2.070 1,470 -0.05(-2.35%)
May 28, 2015 2.120 2.120 2.120 2.120 158 +0.08(+3.92%)
May 27, 2015 2.040 2.070 2.020 2.040 5,310 -0.08(-3.77%)
May 26, 2015 2.118 2.120 2.090 2.120 4,969 +0.01(+0.47%)
May 22, 2015 2.110 2.110 2.110 0 -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%)
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