DRAM

Dataram Corporation Historical Stock Prices

$2.09
*  
0.007
0.34%
Get DRAM Alerts
*Delayed - data as of Jun. 3, 2015  -  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: 1 Year, From 02-JUN-2014 TO 02-JUN-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.
16:00  2.05  2.10  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
05/27/2015 2.04 2.07 2.02 2.04 5,310
05/26/2015 2.1176 2.12 2.09 2.12 4,969
05/22/2015 2.15 2.1815 2.01 2.1101 8,105
05/21/2015 2.22 2.22 2.07 2.1624 15,785
05/20/2015 2.309 2.309 2.11 2.21 2,795
05/19/2015 2.23 2.3116 2.08 2.13 11,152
05/18/2015 2.15 2.3115 2.11 2.3044 16,214
05/15/2015 2.35 2.35 2.1699 2.18 6,840
05/14/2015 2.32 2.35 2.21 2.35 12,900
05/13/2015 2.3191 2.3191 2.3191 2.3191 200
05/12/2015 2.242 2.3 2.2336 2.2336 6,704
05/11/2015 2.17 2.27 2.17 2.2659 1,111
05/08/2015 2.264 2.264 2.264 2.264 00
05/07/2015 2.121 2.264 2.121 2.264 1,430
05/06/2015 2.27 2.27 2.27 2.27 240
05/05/2015 2.17 2.2756 2.17 2.2756 950
05/04/2015 2.18 2.279 2.18 2.21 6,056
05/01/2015 2.17 2.25 2.17 2.2101 5,043
04/30/2015 2.18 2.24 2.12 2.17 7,923
04/29/2015 2.24 2.25 2.15 2.2181 5,419
04/28/2015 2.2027 2.2899 2.2027 2.2899 962
04/27/2015 2.22 2.26 2.22 2.24 1,096
04/24/2015 2.3 2.3 2.2 2.2756 6,141
04/23/2015 2.2245 2.2802 2.2 2.2802 3,721
04/22/2015 2.33 2.349 2.17 2.2497 3,920
04/21/2015 2.3358 2.339 2.2001 2.317 3,399
04/20/2015 2.16 2.3358 2.15 2.21 12,242
04/17/2015 2.2 2.2001 2.16 2.1997 8,679
04/16/2015 2.2 2.2 2.18 2.18 2,813
04/15/2015 2.18 2.28 2.15 2.16 23,065
04/14/2015 2.27 2.28 2.18 2.21 6,093
04/13/2015 2.23 2.38 2.15 2.29 11,481
04/10/2015 2.33 2.347 2.12 2.13 5,491
04/09/2015 2.24 2.4899 2.12 2.35 33,425
04/08/2015 2.098 2.5 2.098 2.43 22,825
04/07/2015 2.08 2.1399 2.05 2.1302 3,058
04/06/2015 2.1399 2.2489 2.09 2.1 11,888
04/02/2015 2.12 2.219 2.05 2.12 10,900
04/01/2015 2.1702 2.2391 2.1136 2.2391 2,496
03/31/2015 2.16 2.25 2.16 2.25 1,596
03/30/2015 2.2371 2.25 2.23 2.23 925
03/27/2015 2.191 2.25 2.13 2.2399 927
03/26/2015 2.4 2.4 2.2101 2.272 11,449
03/25/2015 2.25 2.4 2.2 2.3386 7,988
03/24/2015 2.34 2.35 2.22 2.34 12,412
03/23/2015 2.15 2.3299 2.101 2.27 5,658
03/20/2015 2.26 2.38 2.2101 2.3 17,771
03/19/2015 2.1721 2.2099 2.1721 2.2099 602
03/18/2015 2.08 2.28 2.08 2.23 9,289
03/17/2015 2.3699 2.3699 2.1 2.1495 40,325
03/16/2015 2.39 2.3999 2.25 2.2995 22,473
03/13/2015 2.38 2.4491 2.3 2.31 19,049
03/12/2015 2.43 2.5899 2.29 2.42 19,646
03/11/2015 2.52 2.5999 2.36 2.42 33,640
03/10/2015 2.5 2.7 2.49 2.52 22,000
03/09/2015 2.41 2.73 2.41 2.6899 29,141
03/06/2015 2.93 2.96 2.26 2.47 97,199
03/05/2015 3.2 3.27 2.71 2.7728 156,186
03/04/2015 3 3.325 2.7207 3.29 167,792
03/03/2015 3.19 3.32 2.87 2.953 305,562
03/02/2015 2.45 3.5699 2.45 3.08 1,080,023
02/27/2015 2.281 2.3899 2.2601 2.38 6,742
02/26/2015 2.26 2.4 2.26 2.39 22,221
02/25/2015 2.3 2.3599 2.251 2.29 7,074
02/24/2015 2.305 2.3899 2.28 2.3799 2,375
02/23/2015 2.3899 2.3899 2.3244 2.36 2,840
02/20/2015 2.38 2.4 2.281 2.4 22,714
02/19/2015 2.38 2.38 2.3301 2.3799 5,669
02/18/2015 2.2701 2.41 2.2701 2.39 3,101
02/17/2015 2.38 2.38 2.35 2.35 705
02/13/2015 2.44 2.45 2.34 2.39 4,805
02/12/2015 2.43 2.4399 2.28 2.4299 9,246
02/11/2015 2.28 2.44 2.2601 2.43 19,828
02/10/2015 2.41 2.41 2.26 2.2601 5,500
02/09/2015 2.349 2.4 2.25 2.3 15,934
02/06/2015 2.099 2.33 2.068 2.29 33,473
02/05/2015 2.408 2.4199 2.19 2.21 13,775
02/04/2015 2.4378 2.4378 2.2501 2.26 6,900
02/03/2015 2.302 2.44 2.2218 2.28 16,342
02/02/2015 2.35 2.45 2.315 2.38 23,028
01/30/2015 2.3 2.41 2.25 2.41 32,110
01/29/2015 2.32 2.34 2.205 2.31 20,267
01/28/2015 2.33 2.33 2.2 2.22 39,938
01/27/2015 2.016 2.2199 2.01 2.2 44,458
01/26/2015 1.93 2.1 1.8999 1.9454 57,567
01/23/2015 1.65 1.87 1.65 1.83 12,196
01/22/2015 1.8 1.8 1.77 1.7701 9,186
01/21/2015 1.7301 1.8499 1.7301 1.81 10,016
01/20/2015 1.73 1.89 1.6301 1.7001 21,584
01/16/2015 1.481 1.69 1.48 1.67 11,504
01/15/2015 1.46 1.55 1.46 1.51 6,602
01/14/2015 1.411 1.55 1.41 1.52 9,367
01/13/2015 1.49 1.52 1.43 1.51 6,622
01/12/2015 1.56 1.59 1.5201 1.55 7,829
01/09/2015 1.53 1.53 1.46 1.48 14,539
01/08/2015 1.7076 1.7076 1.52 1.53 46,731
01/07/2015 1.6612 1.8 1.6612 1.68 9,656
01/06/2015 1.71 1.78 1.65 1.75 8,451
01/05/2015 1.651 1.736 1.65 1.68 14,349
01/02/2015 1.7599 1.7599 1.651 1.74 9,799
12/31/2014 2 2 1.56 1.7 117,493
12/30/2014 2.02 2.08 1.92 1.93 22,199
12/29/2014 2.28 2.37 1.96 2.03 60,478
12/26/2014 2.3 2.489 2.26 2.28 11,268
12/24/2014 2.5199 2.5199 2.32 2.5 1,102
12/23/2014 2.33 2.34 2.26 2.29 8,730
12/22/2014 2.273 2.61 2.273 2.4 13,545
12/19/2014 2.3 2.48 2.27 2.31 6,995
12/18/2014 2.52 2.52 2.26 2.4999 3,719
12/17/2014 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
09/15/2014 2.56 2.56 2.38 2.4 30,233
09/12/2014 2.45 2.68 2.43 2.54 13,665
09/11/2014 2.61 2.64 2.31 2.57 83,240
09/10/2014 2.7769 2.7799 2.54 2.61 23,775
09/09/2014 2.83 2.83 2.64 2.69 17,955
09/08/2014 2.7 2.8 2.65 2.8 24,565
09/05/2014 2.73 2.74 2.71 2.71 7,830
09/04/2014 2.76 2.8399 2.7 2.74 25,295
09/03/2014 2.9 2.9099 2.76 2.79 23,123
09/02/2014 2.839 2.9499 2.79 2.86 19,699
08/29/2014 2.89 2.92 2.79 2.79 7,874
08/28/2014 2.8501 3.0099 2.8501 2.89 10,950
08/27/2014 3.07 3.1 2.777 2.8999 35,903
08/26/2014 2.99 3.08 2.92 3.07 6,956
08/25/2014 2.96 3.15 2.94 3.06 15,441
08/22/2014 2.955 3.09 2.94 3.06 33,742
08/21/2014 3.02 3.14 3.02 3.1 11,038
08/20/2014 3.05 3.1 3.0101 3.06 16,853
08/19/2014 3.13 3.13 3 3.0501 42,214
08/18/2014 3.2 3.21 3.12 3.18 17,768
08/15/2014 3.1 3.17 3.1 3.17 3,334
08/14/2014 3.09 3.303 3.0899 3.1399 21,975
08/13/2014 3.08 3.268 3.06 3.07 25,539
08/12/2014 3.08 3.1299 3.0201 3.1299 32,789
08/11/2014 3.19 3.307 3.0901 3.13 27,556
08/08/2014 3.23 3.3499 3.06 3.25 61,031
08/07/2014 3.39 3.4 3.15 3.19 53,563
08/06/2014 3.2 3.58 3.0801 3.36 123,374
08/05/2014 3.39 3.839 3.19 3.3199 300,967
08/04/2014 3.15 3.64 3.01 3.56 316,631
08/01/2014 3.03 3.2 3.01 3.09 72,389
07/31/2014 2.94 3.19 2.8001 3.03 140,694
07/30/2014 2.41 3.12 2.41 2.94 255,463
07/29/2014 2.54 2.6 2.38 2.44 163,860
07/28/2014 2.59 2.6 2.54 2.54 10,557
07/25/2014 2.8 2.88 2.52 2.55 120,604
07/24/2014 2.8 2.92 2.64 2.65 43,753
07/23/2014 2.74 2.85 2.65 2.75 175,084
07/22/2014 2.74 2.9 2.65 2.75 78,918
07/21/2014 2.9 2.9 2.75 2.75 2,792
07/18/2014 2.77 2.94 2.7301 2.86 5,336
07/17/2014 2.93 2.94 2.71 2.855 54,937
07/16/2014 2.99 2.99 2.84 2.89 20,734
07/15/2014 2.975 3.06 2.87 2.94 26,734
07/14/2014 2.9 3.06 2.8 2.97 65,408
07/11/2014 2.82 2.93 2.81 2.93 10,348
07/10/2014 2.9 2.95 2.75 2.83 30,802
07/09/2014 2.94 2.95 2.82 2.926 10,584
07/08/2014 2.99 3.09 2.75 2.91 37,374
07/07/2014 3.01 3.12 2.9201 2.95 13,947
07/03/2014 3.02 3.09 2.9301 3.053 9,746
07/02/2014 3.04 3.08 2.92 2.97 26,256
07/01/2014 2.91 3.04 2.9 3.02 33,615
06/30/2014 2.82 2.89 2.74 2.87 18,531
06/27/2014 2.8 2.8501 2.75 2.819 17,593
06/26/2014 2.77 2.82 2.7501 2.81 13,092
06/25/2014 2.73 2.78 2.63 2.75 15,568
06/24/2014 2.72 2.78 2.57 2.715 26,139
06/23/2014 2.59 2.71 2.59 2.66 13,182
06/20/2014 2.69 2.69 2.61 2.67 6,842
06/19/2014 2.73 2.73 2.611 2.62 11,214
06/18/2014 2.64 2.6899 2.6 2.65 7,525
06/17/2014 2.68 2.71 2.58 2.6699 26,266
06/16/2014 2.67 2.8 2.54 2.66 49,307
06/13/2014 2.67 2.75 2.63 2.67 15,658
06/12/2014 2.59 2.77 2.59 2.73 14,278
06/11/2014 2.68 2.68 2.56 2.61 13,252
06/10/2014 2.6 2.71 2.56 2.655 5,834
06/09/2014 2.68 2.75 2.57 2.6 24,604
06/06/2014 2.61 2.699 2.61 2.68 1,026
06/05/2014 2.72 2.75 2.61 2.62 11,524
06/04/2014 2.65 2.74 2.63 2.67 1,859
06/03/2014 2.73 2.74 2.6164 2.6997 7,546
06/02/2014 2.62 2.71 2.57 2.65 20,255
*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?