DRAM

Dataram Corporation Historical Stock Prices

$2.49
*  
0.20
8.73%
Get DRAM Alerts
*Delayed - data as of Dec. 17, 2014 15:47 ET  -  Find a broker to begin trading DRAM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DRAM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
15:47  2.52  2.52  2.42  2.49 3,253
12/16/2014 2.39 2.5 2.28 2.29 9,470
12/15/2014 2.42 2.42 2.31 2.31 3,692
12/12/2014 2.32 2.32 2.32 2.32 00
12/11/2014 2.45 2.689 2.32 2.32 9,655
12/10/2014 2.5 2.53 2.5 2.5 3,766
12/09/2014 2.511 2.54 2.511 2.54 945
12/08/2014 2.56 2.56 2.5 2.5 4,776
12/05/2014 2.59 2.65 2.5101 2.59 6,963
12/04/2014 2.7 2.72 2.6 2.6 26,598
12/03/2014 2.6199 2.7093 2.51 2.66 25,268
12/02/2014 2.6 2.615 2.5 2.51 27,804
12/01/2014 2.5 2.64 2.47 2.61 13,392
11/28/2014 2.4999 2.5499 2.32 2.54 18,970
11/26/2014 2.5399 2.5399 2.4 2.42 14,125
11/25/2014 2.52 2.52 2.35 2.37 41,205
11/24/2014 2.6 2.6 2.5 2.56 15,500
11/21/2014 2.6 2.63 2.51 2.59 29,765
11/20/2014 2.45 2.63 2.41 2.58 75,582
11/19/2014 2.35 2.5099 2.35 2.46 30,569
11/18/2014 2.2 2.5 2.2 2.3401 76,400
11/17/2014 2.32 2.331 2.18 2.23 24,150
11/14/2014 2.06 2.35 2.04 2.2001 22,263
11/13/2014 2.2 2.2599 2.05 2.22 16,268
11/12/2014 2.32 2.32 2.09 2.2699 3,725
11/11/2014 2.25 2.3 2.11 2.28 6,695
11/10/2014 2.27 2.3183 2.13 2.25 6,450
11/07/2014 2.2699 2.2699 2.2699 2.2699 00
11/06/2014 2.21 2.2999 2.1601 2.2699 5,408
11/05/2014 2.12 2.3199 2.12 2.3 902
11/04/2014 2.26 2.2899 2.15 2.259 6,297
11/03/2014 2.25 2.2686 2.14 2.25 1,717
10/31/2014 2.1899 2.1999 2.14 2.1999 11,862
10/30/2014 2.14 2.189 2.1 2.189 9,366
10/29/2014 2.19 2.2799 2.17 2.17 12,482
10/28/2014 2.19 2.3199 2.181 2.2899 8,964
10/27/2014 2.25 2.3799 2.22 2.27 3,339
10/24/2014 2.38 2.38 2.27 2.3199 2,650
10/23/2014 2.31 2.4785 2.2501 2.4 9,055
10/22/2014 2.17 2.37 2.17 2.29 13,907
10/21/2014 2.27 2.28 2.16 2.16 3,941
10/20/2014 2.27 2.4299 2.15 2.3199 10,462
10/17/2014 2.34 2.3599 2.18 2.33 21,078
10/16/2014 2.33 2.33 2.25 2.28 5,954
10/15/2014 2.45 2.4599 2.21 2.3599 5,658
10/14/2014 2.3 2.45 2.22 2.3899 10,986
10/13/2014 2.29 2.29 2.21 2.29 10,314
10/10/2014 2.34 2.35 2.29 2.3399 3,567
10/09/2014 2.3401 2.44 2.3 2.3 14,686
10/08/2014 2.38 2.4699 2.3 2.4699 1,662
10/07/2014 2.415 2.42 2.37 2.37 6,490
10/06/2014 2.3401 2.4199 2.34 2.4 3,010
10/03/2014 2.378 2.4799 2.33 2.4799 14,332
10/02/2014 2.35 2.53 2.35 2.5 5,772
10/01/2014 2.49 2.54 2.36 2.46 11,719
09/30/2014 2.47 2.54 2.47 2.5 8,243
09/29/2014 2.47 2.49 2.41 2.48 3,520
09/26/2014 2.5318 2.5318 2.41 2.5299 6,232
09/25/2014 2.42 2.5292 2.42 2.46 3,707
09/24/2014 2.25 2.5 2.21 2.43 43,104
09/23/2014 2.2 2.36 2.2 2.35 9,257
09/22/2014 2.27 2.27 2.2 2.2 15,158
09/19/2014 2.33 2.4019 2.23 2.31 12,157
09/18/2014 2.28 2.45 2.26 2.37 7,718
09/17/2014 2.35 2.35 2.22 2.33 28,663
09/16/2014 2.35 2.41 2.31 2.31 36,330
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?