DRAM

Historical Stock Prices

$1.308
*  
0.0481
3.82%
Get DRAM Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading DRAM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 1.21 1.313 1.21 1.308 19,827
08/27/2015 1.15 1.26 1.15 1.2599 34,298
08/26/2015 1.15 1.236 1.1 1.13 37,250
08/25/2015 1.323 1.323 1.12 1.16 52,169
08/24/2015 1.38 1.38 1.2699 1.2699 16,301
08/21/2015 1.4 1.4001 1.4 1.4 6,970
08/20/2015 1.411 1.47 1.4099 1.44 12,124
08/19/2015 1.46 1.49 1.41 1.44 17,986
08/18/2015 1.45 1.495 1.45 1.495 2,400
08/17/2015 1.494 1.5 1.4823 1.499 6,790
08/14/2015 1.54 1.54 1.49 1.52 3,551
08/13/2015 1.43 1.554 1.41 1.53 18,800
08/12/2015 1.5485 1.5485 1.45 1.5 1,600
08/11/2015 1.5193 1.5193 1.5193 1.5193 00
08/10/2015 1.555 1.555 1.43 1.5193 1,730
08/07/2015 1.51 1.51 1.41 1.42 23,514
08/06/2015 1.56 1.56 1.48 1.507 27,675
08/05/2015 1.71 1.8395 1.5363 1.56 93,367
08/04/2015 1.8501 1.8763 1.81 1.8701 11,665
08/03/2015 1.9369 1.9369 1.9369 1.9369 254
07/31/2015 1.91 1.9299 1.91 1.91 10,776
07/30/2015 1.92 1.93 1.85 1.89 15,664
07/29/2015 1.95 1.955 1.85 1.85 14,080
07/28/2015 1.98 1.99 1.98 1.99 491
07/27/2015 1.85 2.01 1.85 2 6,824
07/24/2015 1.91 2.014 1.9 1.94 18,332
07/23/2015 2.03 2.03 1.92 1.92 5,188
07/22/2015 1.95 2.03 1.95 1.97 6,434
07/21/2015 2 2.0555 2 2.02 18,600
07/20/2015 1.99 2.04 1.98 2.04 10,343
07/17/2015 2.04 2.08 1.99 2.06 42,478
07/16/2015 2.04 2.06 1.98 2.04 102,171
07/15/2015 2.0319 2.04 1.9778 2.04 9,125
07/14/2015 2.02 2.0314 1.9501 1.965 24,775
07/13/2015 2.0258 2.0599 1.9847 2.05 22,034
07/10/2015 2.04 2.045 2 2 16,814
07/09/2015 2.06 2.06 1.99 2.02 25,392
07/08/2015 2.063 2.07 2.02 2.06 17,573
07/07/2015 2 2.05 1.897 2.02 36,688
07/06/2015 2.08 2.08 2 2.02 16,075
07/02/2015 2 2.12 1.9 2.12 25,902
07/01/2015 1.9 2 1.88 2 10,488
06/30/2015 1.99 2.01 1.93 2.01 14,139
06/29/2015 2.04 2.05 1.958 1.99 54,083
06/26/2015 2.05 2.1 1.99 2.1 12,657
06/25/2015 2.18 2.2 2.03 2.08 47,669
06/24/2015 2.126 2.19 2.05 2.18 9,830
06/23/2015 2.1596 2.1596 2.07 2.15 6,006
06/22/2015 2 2.2 1.999 2.128 29,363
06/19/2015 2.03 2.0804 2 2 19,965
06/18/2015 1.9865 2.06 1.9501 2.05 24,580
06/17/2015 2.08 2.08 1.97 2.04 30,257
06/16/2015 2.1088 2.1088 1.97 2.065 29,182
06/15/2015 2.21 2.21 2.045 2.1 16,913
06/12/2015 2.05 2.3 2.03 2.19 147,522
06/11/2015 2.1 3.2 2.1 2.19 2,389,660
06/10/2015 1.95 2.0856 1.95 1.99 2,507
06/09/2015 1.96 2.0705 1.96 1.97 3,510
06/08/2015 2.05 2.089 1.91 1.985 11,841
06/05/2015 2.1246 2.1246 1.96 1.995 7,041
06/04/2015 2.2 2.26 2.03 2.078 22,473
06/03/2015 2.1 2.1 2.05 2.09 9,949
06/02/2015 2.03 2.083 2 2.083 5,566
06/01/2015 2.04 2.04 1.9952 2.02 2,930
05/29/2015 2.06 2.07 2.06 2.07 1,470
05/28/2015 2.1199 2.1199 2.1199 2.1199 158
*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?