DATARAM (NQ: DRAM)
2.410 USD  +0.100 (+4.33%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 2.300 2.410 2.250 2.410 32,110 +0.10(+4.33%)
Jan 29, 2015 2.320 2.340 2.205 2.310 20,267 +0.09(+4.05%)
Jan 28, 2015 2.330 2.330 2.200 2.220 39,938 +0.02(+0.91%)
Jan 27, 2015 2.016 2.220 2.010 2.200 44,458 +0.25(+13.09%)
Jan 26, 2015 1.930 2.100 1.900 1.945 57,567 +0.12(+6.31%)
Jan 23, 2015 1.650 1.870 1.650 1.830 12,196 +0.06(+3.38%)
Jan 22, 2015 1.800 1.800 1.770 1.770 9,186 -0.04(-2.20%)
Jan 21, 2015 1.730 1.850 1.730 1.810 10,016 +0.11(+6.46%)
Jan 20, 2015 1.730 1.890 1.630 1.700 21,584 +0.03(+1.80%)
Jan 16, 2015 1.481 1.690 1.480 1.670 11,504 +0.16(+10.60%)
Jan 15, 2015 1.510 6,602 -0.01(-0.66%)
Jan 14, 2015 1.411 1.550 1.410 1.520 9,367 +0.01(+0.66%)
Jan 13, 2015 1.510 6,622 -0.04(-2.58%)
Jan 12, 2015 1.560 1.590 1.520 1.550 7,829 +0.07(+4.73%)
Jan 09, 2015 1.530 1.530 1.460 1.480 14,539 -0.05(-3.27%)
Jan 08, 2015 1.708 1.708 1.520 1.530 46,731 -0.15(-8.93%)
Jan 07, 2015 1.661 1.800 1.661 1.680 9,656 -0.07(-4.00%)
Jan 06, 2015 1.710 1.780 1.650 1.750 8,451 +0.07(+4.17%)
Jan 05, 2015 1.651 1.736 1.650 1.680 14,349 -0.06(-3.45%)
Jan 02, 2015 1.760 1.760 1.651 1.740 9,799 +0.04(+2.35%)
Dec 31, 2014 1.700 1.700 1.700 0 -0.23(-11.92%)
Dec 30, 2014 2.020 2.080 1.920 1.930 22,199 -0.10(-4.93%)
Dec 29, 2014 2.280 2.370 1.960 2.030 60,478 -0.25(-10.96%)
Dec 26, 2014 2.300 2.489 2.260 2.280 11,268 -0.22(-8.80%)
Dec 24, 2014 2.500 2.500 2.500 0 +0.21(+9.17%)
Dec 23, 2014 2.330 2.340 2.260 2.290 8,730 -0.11(-4.58%)
Dec 22, 2014 2.273 2.610 2.273 2.400 13,545 +0.09(+3.90%)
Dec 19, 2014 2.300 2.480 2.270 2.310 6,995 -0.19(-7.60%)
Dec 18, 2014 2.520 2.520 2.260 2.500 3,719 +0.01(+0.40%)
Dec 17, 2014 2.520 2.520 2.420 2.490 3,253 +0.20(+8.73%)
Dec 16, 2014 2.500 2.280 2.290 9,470 -0.02(-0.87%)
Dec 15, 2014 2.420 2.420 2.310 2.310 3,692 -0.01(-0.43%)
Dec 11, 2014 2.320 2.320 2.320 0 -0.18(-7.20%)
Dec 10, 2014 2.500 2.530 2.500 2.500 3,766 -0.04(-1.57%)
Dec 09, 2014 2.511 2.540 2.511 2.540 945 +0.04(+1.60%)
Dec 08, 2014 2.560 2.560 2.500 2.500 4,776 -0.09(-3.47%)
Dec 05, 2014 2.590 2.650 2.510 2.590 6,963 -0.01(-0.38%)
Dec 04, 2014 2.700 2.720 2.600 2.600 26,598 -0.06(-2.26%)
Dec 03, 2014 2.620 2.709 2.510 2.660 25,268 +0.15(+5.98%)
Dec 02, 2014 2.600 2.615 2.500 2.510 27,804 -0.10(-3.83%)
Dec 01, 2014 2.500 2.640 2.470 2.610 13,392 +0.07(+2.76%)
Nov 28, 2014 2.500 2.550 2.320 2.540 18,970 +0.12(+4.96%)
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%)
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