DATARAM (NQ: DRAM)
2.310 USD  -0.060 (-2.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2.410 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 2.900 2.812 2.790 23,123 -0.07(-2.45%)
Sep 02, 2014 2.839 2.950 2.790 2.860 19,699 +0.07(+2.51%)
Aug 29, 2014 2.790 2.790 2.790 0 -0.10(-3.46%)
Aug 28, 2014 3.010 2.900 2.890 10,950 -0.01(-0.34%)
Aug 27, 2014 3.070 3.100 2.777 2.900 35,903 -0.17(-5.54%)
Aug 26, 2014 2.990 3.080 2.920 3.070 6,956 +0.01(+0.33%)
Aug 25, 2014 2.960 3.150 2.940 3.060 15,441 +0.00(+0.00%)
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%)
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