DRAM

Dataram Corporation (NV) Common Stock Historical Stock Prices

$0.6
*  
0.0199
3.21%
Get DRAM Alerts
*Delayed - data as of May 2, 2016  -  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 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.56 0.65 0.53 0.60 53,745
04/29/2016 0.5897 0.6199 0.5897 0.6199 14,469
04/28/2016 0.56 0.588 0.56 0.5631 8,202
04/27/2016 0.566 0.598 0.566 0.58 2,900
04/26/2016 0.598 0.6 0.59 0.6 22,080
04/25/2016 0.6001 0.6001 0.56 0.56 6,100
04/22/2016 0.58 0.5803 0.56 0.5799 40,106
04/21/2016 0.5794 0.58 0.5794 0.5799 3,254
04/20/2016 0.597 0.597 0.55 0.5752 27,137
04/19/2016 0.59 0.6026 0.58 0.58 4,692
04/18/2016 0.6292 0.65 0.59 0.6 19,798
04/15/2016 0.6879 0.688 0.6251 0.6251 16,202
04/14/2016 0.6306 0.6652 0.6306 0.665 1,571
04/13/2016 0.68 0.69 0.622 0.6421 14,032
04/12/2016 0.622 0.6704 0.622 0.6704 1,229
04/11/2016 0.655 0.6877 0.622 0.6859 12,831
04/08/2016 0.6601 0.6996 0.6601 0.6996 3,203
04/07/2016 0.66 0.66 0.66 0.66 167
04/06/2016 0.668 0.68 0.66 0.68 7,461
04/05/2016 0.69 0.71 0.69 0.71 8,119
04/04/2016 0.66 0.7 0.66 0.7 1,510
04/01/2016 0.6914 0.6914 0.66 0.66 3,838
03/31/2016 0.73 0.736 0.7262 0.7262 2,700
03/30/2016 0.73 0.732 0.6851 0.7158 6,401
03/29/2016 0.73 0.73 0.73 0.73 310
03/28/2016 0.7089 0.7106 0.6801 0.7106 1,670
03/24/2016 0.6924 0.6924 0.6924 0.6924 148
03/23/2016 0.7299 0.7299 0.7299 0.7299 1,520
03/22/2016 0.72 0.72 0.72 0.72 00
03/21/2016 0.74 0.75 0.72 0.72 4,422
03/18/2016 0.75 0.75 0.74 0.7499 8,789
03/17/2016 0.708 0.748 0.66 0.7409 3,918
03/16/2016 0.82 0.84 0.68 0.7324 31,308
03/15/2016 0.826 0.9 0.82 0.87 14,357
03/14/2016 0.87 0.8723 0.87 0.8723 3,811
03/11/2016 0.87 0.898 0.87 0.8748 13,017
03/10/2016 0.82 0.8675 0.82 0.8675 12,280
03/09/2016 0.8201 0.872 0.8201 0.87 22,091
03/08/2016 0.84 0.84 0.8 0.81 7,342
03/07/2016 0.905 0.905 0.905 0.905 671
03/04/2016 0.93 0.93 0.89 0.905 19,762
03/03/2016 0.744 0.92 0.744 0.89 81,762
03/02/2016 0.686 0.7044 0.686 0.7 9,133
03/01/2016 0.7 0.701 0.7 0.701 3,852
02/29/2016 0.72 0.74 0.68 0.68 1,889
02/26/2016 0.7369 0.75 0.62 0.69 15,627
02/25/2016 0.77 0.77 0.7 0.7103 13,457
02/24/2016 0.72 0.73 0.7 0.7 3,096
02/23/2016 0.71 0.73 0.68 0.7 20,816
02/22/2016 0.83 0.83 0.73 0.73 22,885
02/19/2016 0.8 0.8 0.75 0.75 2,992
02/18/2016 0.8299 0.83 0.73 0.74 10,097
02/17/2016 0.764 0.7754 0.7601 0.7601 2,598
02/16/2016 0.77 0.8 0.77 0.8 6,350
02/12/2016 0.76 0.81 0.76 0.81 4,740
02/11/2016 0.82 0.82 0.77 0.7735 10,773
02/10/2016 0.82 0.84 0.77 0.82 28,550
02/09/2016 0.82 0.83 0.72 0.78 16,880
02/08/2016 0.75 0.81 0.7346 0.775 2,285
02/05/2016 0.6901 0.74 0.68 0.7395 5,900
02/04/2016 0.7086 0.7279 0.69 0.7279 8,510
02/03/2016 0.8025 0.8025 0.7279 0.7279 4,470
02/02/2016 0.6303 0.7199 0.62 0.7199 30,674
02/01/2016 0.82 0.82 0.75 0.78 3,857
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?