DATARAM (NQ: DRAM)
1.308 USD  +0.048 (+3.82%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.210 1.313 1.210 1.308 19,827 +0.05(+3.82%)
Aug 27, 2015 1.150 1.260 1.150 1.260 34,298 +0.13(+11.50%)
Aug 26, 2015 1.150 1.236 1.100 1.130 37,250 -0.03(-2.59%)
Aug 25, 2015 1.323 1.323 1.120 1.160 52,169 -0.11(-8.65%)
Aug 24, 2015 1.380 1.380 1.270 1.270 16,301 -0.13(-9.29%)
Aug 21, 2015 1.400 1.400 1.400 1.400 6,970 -0.04(-2.78%)
Aug 20, 2015 1.411 1.470 1.410 1.440 12,124 +0.00(+0.00%)
Aug 19, 2015 1.460 1.490 1.410 1.440 17,986 -0.06(-3.68%)
Aug 18, 2015 1.450 1.495 1.450 1.495 2,400 -0.00(-0.27%)
Aug 17, 2015 1.494 1.500 1.482 1.499 6,790 -0.02(-1.38%)
Aug 14, 2015 1.540 1.540 1.490 1.520 3,551 -0.01(-0.65%)
Aug 13, 2015 1.430 1.554 1.410 1.530 18,800 +0.03(+2.00%)
Aug 12, 2015 1.548 1.548 1.450 1.500 1,600 -0.02(-1.27%)
Aug 10, 2015 1.519 1.519 1.519 20 +0.10(+6.99%)
Aug 07, 2015 1.510 1.510 1.410 1.420 23,514 -0.09(-5.77%)
Aug 06, 2015 1.560 1.560 1.480 1.507 27,675 -0.05(-3.40%)
Aug 05, 2015 1.710 1.840 1.536 1.560 93,367 -0.31(-16.58%)
Aug 04, 2015 1.850 1.876 1.810 1.870 23,165 -0.07(-3.45%)
Aug 03, 2015 1.937 1.937 1.937 1.937 254 +0.03(+1.41%)
Jul 31, 2015 1.910 1.930 1.910 1.910 10,776 +0.02(+1.06%)
Jul 30, 2015 1.920 1.930 1.850 1.890 15,664 +0.04(+2.16%)
Jul 29, 2015 1.950 1.955 1.851 1.850 14,080 -0.14(-7.04%)
Jul 28, 2015 1.980 1.990 1.980 1.990 491 -0.01(-0.50%)
Jul 27, 2015 1.850 2.010 1.850 2.000 6,824 +0.06(+3.09%)
Jul 24, 2015 1.910 2.014 1.900 1.940 18,332 +0.02(+1.04%)
Jul 23, 2015 2.030 2.030 1.920 1.920 5,188 -0.05(-2.54%)
Jul 22, 2015 1.950 2.030 1.950 1.970 6,434 -0.05(-2.48%)
Jul 21, 2015 2.000 2.055 2.000 2.020 18,600 -0.02(-0.98%)
Jul 20, 2015 1.990 2.040 1.980 2.040 10,343 -0.02(-0.97%)
Jul 17, 2015 2.040 2.080 1.990 2.060 42,478 +0.02(+0.98%)
Jul 16, 2015 2.040 2.060 1.980 2.040 102,171 +0.00(+0.00%)
Jul 15, 2015 2.032 2.040 1.978 2.040 9,125 +0.08(+3.82%)
Jul 14, 2015 2.020 2.031 1.950 1.965 24,775 -0.08(-4.15%)
Jul 13, 2015 2.026 2.060 1.985 2.050 22,034 +0.05(+2.50%)
Jul 10, 2015 2.040 2.045 2.000 2.000 16,814 -0.02(-0.99%)
Jul 09, 2015 2.060 2.060 1.990 2.020 25,392 -0.04(-1.94%)
Jul 08, 2015 2.063 2.070 2.020 2.060 17,573 +0.04(+1.98%)
Jul 07, 2015 2.000 2.050 1.897 2.020 36,688 +0.00(+0.00%)
Jul 06, 2015 2.080 2.080 2.000 2.020 16,075 -0.10(-4.72%)
Jul 02, 2015 2.120 2.120 2.120 0 +0.12(+6.00%)
Jul 01, 2015 1.900 2.000 1.880 2.000 10,488 -0.01(-0.50%)
Jun 30, 2015 1.990 2.010 1.930 2.010 14,139 +0.02(+1.01%)
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%)
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