DRAM

Dataram Corporation Historical Stock Prices

$3.03
*  
0.09
3.06%
Get DRAM Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  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
05/30/2014 2.72 2.72 2.6 2.65 9,451
05/29/2014 2.8 2.8 2.64 2.65 16,991
05/28/2014 2.8 2.8 2.71 2.78 13,538
05/27/2014 2.63 2.75 2.63 2.74 18,376
05/23/2014 2.6 2.7 2.55 2.69 12,167
05/22/2014 2.62 2.65 2.59 2.64 10,435
05/21/2014 2.65 2.65 2.56 2.58 8,152
05/20/2014 2.58 2.659 2.58 2.6101 13,096
05/19/2014 2.5204 2.65 2.52 2.53 6,134
05/16/2014 2.6 2.6 2.5201 2.5799 24,593
05/15/2014 2.6 2.61 2.52 2.6 16,392
05/14/2014 2.6 2.6101 2.6 2.6 6,010
05/13/2014 2.5201 2.6 2.5201 2.57 7,747
05/12/2014 2.64 2.6699 2.5 2.555 21,022
05/09/2014 2.62 2.68 2.6101 2.66 5,503
05/08/2014 2.68 2.7099 2.6 2.63 13,977
05/07/2014 2.7475 2.7475 2.62 2.7205 2,410
05/06/2014 2.636 2.7 2.61 2.62 14,702
05/05/2014 2.66 2.7 2.6205 2.65 16,053
05/02/2014 2.67 2.72 2.67 2.705 8,430
05/01/2014 2.74 2.75 2.65 2.67 7,780
04/30/2014 2.66 2.7199 2.65 2.69 8,397
04/29/2014 2.8 2.86 2.65 2.7 24,966
04/28/2014 2.82 2.9799 2.6696 2.67 22,834
04/25/2014 2.89 2.89 2.78 2.82 21,655
04/24/2014 2.8001 3 2.8001 2.85 45,687
04/23/2014 2.85 2.85 2.68 2.8 6,754
04/22/2014 2.869 2.869 2.74 2.82 28,181
04/21/2014 2.6 2.836 2.6 2.72 42,594
04/17/2014 2.67 2.739 2.55 2.6 36,304
04/16/2014 2.491 2.7379 2.45 2.6 32,065
04/15/2014 2.53 2.6599 2.41 2.49 59,602
04/14/2014 2.6501 2.75 2.5101 2.53 33,478
04/11/2014 2.81 2.84 2.641 2.68 57,993
04/10/2014 2.9599 2.9599 2.81 2.84 19,207
04/09/2014 2.85 2.91 2.81 2.87 38,170
04/08/2014 2.8 2.845 2.71 2.81 45,352
04/07/2014 2.78 2.91 2.73 2.75 27,895
04/04/2014 2.976 3.01 2.77 2.8 86,744
04/03/2014 3.14 3.21 2.92 2.96 168,179
04/02/2014 3.2 3.51 3.01 3.25 144,364
04/01/2014 3.14 3.19 3.07 3.16 29,022
03/31/2014 3.05 3.1 3.01 3.08 26,410
03/28/2014 3.06 3.26 3.04 3.06 36,466
03/27/2014 3.05 3.1099 3.001 3.06 21,020
03/26/2014 3.3 3.3 3 3.02 183,105
03/25/2014 3.35 3.44 3.251 3.28 75,597
03/24/2014 3.51 3.65 3.2499 3.3 252,552
03/21/2014 4.28 4.3 3.75 3.89 274,658
03/20/2014 4.54 4.78 4.5 4.66 84,839
03/19/2014 4.4 4.82 4.3999 4.6 154,123
03/18/2014 4.05 5.43 3.99 4.26 667,888
03/17/2014 4.03 4.09 3.92 3.99 72,591
03/14/2014 3.85 3.89 3.76 3.85 45,924
03/13/2014 4.17 4.265 3.8 3.9299 131,529
03/12/2014 4.34 4.35 4.1 4.23 45,224
03/11/2014 3.98 5.12 3.854 4.3 483,402
03/10/2014 3.63 3.6618 3.36 3.54 31,133
03/07/2014 3.75 3.75 3.56 3.62 66,703
03/06/2014 3.52 3.88 3.26 3.69 225,901
03/05/2014 2.8 3.94 2.8 3.5 710,899
03/04/2014 2.73 2.8 2.73 2.73 9,935
03/03/2014 2.73 2.73 2.7 2.712 9,738
02/28/2014 2.729 2.74 2.65 2.73 9,188
02/27/2014 2.74 2.7452 2.65 2.7 12,000
02/26/2014 2.69 2.7199 2.689 2.69 3,015
02/25/2014 2.8915 2.8915 2.6801 2.81 9,905
02/24/2014 2.63 2.9 2.63 2.81 42,729
02/21/2014 2.55 2.79 2.48 2.74 27,545
02/20/2014 2.491 2.5799 2.491 2.5699 8,808
02/19/2014 2.546 2.609 2.54 2.55 14,906
02/18/2014 2.5 2.57 2.4501 2.54 25,177
02/14/2014 2.6092 2.6092 2.49 2.5299 6,303
02/13/2014 2.521 2.59 2.521 2.54 5,842
02/12/2014 2.6 2.651 2.6 2.6 35,773
02/11/2014 2.557 2.67 2.55 2.6 9,249
02/10/2014 2.53 2.6 2.5 2.6 8,954
02/07/2014 2.547 2.6 2.51 2.53 16,814
02/06/2014 2.6588 2.6976 2.53 2.559 10,105
02/05/2014 2.5899 2.64 2.5899 2.62 11,578
02/04/2014 2.5 2.65 2.42 2.61 23,946
02/03/2014 2.52 2.5899 2.48 2.51 25,137
01/31/2014 2.48 2.56 2.4165 2.54 30,161
01/30/2014 2.45 2.5 2.42 2.5 10,118
01/29/2014 2.42 2.49 2.42 2.46 14,824
01/28/2014 2.46 2.69 2.41 2.42 97,658
01/27/2014 2.79 2.79 2.4082 2.46 128,399
01/24/2014 2.87 2.87 2.75 2.78 30,925
01/23/2014 2.9 2.98 2.85 2.9 26,496
01/22/2014 2.87 2.89 2.8 2.89 28,630
01/21/2014 2.9 2.91 2.79 2.91 47,197
01/17/2014 3 3.119 2.93 2.93 54,325
01/16/2014 3.06 3.35 2.9496 2.99 118,899
01/15/2014 2.89 2.9713 2.82 2.88 52,133
01/14/2014 2.94 2.99 2.91 2.97 28,122
01/13/2014 3 3.14 2.9212 2.98 39,364
01/10/2014 3 3.2 3 3.08 39,839
01/09/2014 3.2 3.35 2.98 3.03 123,874
01/08/2014 2.88 3.75 2.86 3.284 882,972
01/07/2014 2.71 2.71 2.6 2.62 14,439
01/06/2014 2.76 2.78 2.59 2.61 32,888
01/03/2014 2.6835 2.77 2.6835 2.77 9,959
01/02/2014 2.66 2.8 2.64 2.7001 34,024
12/31/2013 2.78 2.81 2.58 2.6 56,311
12/30/2013 2.81 2.82 2.78 2.78 8,760
12/27/2013 2.82 2.82 2.77 2.8 12,561
12/26/2013 2.8657 2.87 2.7447 2.78 65,046
12/24/2013 2.8 2.86 2.77 2.84 14,630
12/23/2013 2.85 2.88 2.7502 2.84 9,409
12/20/2013 2.75 2.8606 2.7115 2.81 44,330
12/19/2013 2.721 2.8 2.7 2.75 32,054
12/18/2013 2.9 2.9999 2.8 2.89 68,557
12/17/2013 3.01 3.1 2.83 3.05 72,692
12/16/2013 3.07 3.099 2.87 2.96 93,512
12/13/2013 3.08 3.08 2.91 3.0099 11,730
12/12/2013 3.02 3.17 2.951 3.08 44,562
12/11/2013 2.95 3.1 2.95 3.09 41,680
12/10/2013 3.2 3.25 2.7 2.89 123,804
12/09/2013 3.34 3.34 3.12 3.32 75,820
12/06/2013 3.29 3.4 3.21 3.3 91,371
12/05/2013 3.4 3.5458 3.1 3.18 369,608
12/04/2013 2.48 3.73 2.48 3.48 1,089,896
12/03/2013 2.3332 2.5 2.3332 2.476 23,585
12/02/2013 2.43 2.5 2.31 2.4 42,733
11/29/2013 2.3 2.46 2.25 2.4592 58,602
11/27/2013 2.3 2.35 2.21 2.35 6,091
11/26/2013 2.299 2.3599 2.29 2.3 918
11/25/2013 2.23 2.36 2.16 2.3 12,438
11/22/2013 2.27 2.349 2.16 2.349 23,066
11/21/2013 2.41 2.41 2.2701 2.38 1,382
11/20/2013 2.41 2.41 2.4099 2.4099 400
11/19/2013 2.39 2.42 2.22 2.36 3,542
11/18/2013 2.21 2.43 2.1791 2.34 39,061
11/15/2013 2.2699 2.27 2.2 2.2699 4,615
11/14/2013 2.28 2.28 2.2 2.279 13,612
11/13/2013 2.31 2.35 2.2 2.2 10,389
11/12/2013 2.43 2.7 2.21 2.35 22,350
11/11/2013 2.36 2.53 2.2704 2.45 77,932
11/08/2013 2.351 2.75 2.35 2.37 110,511
11/07/2013 2.351 2.4299 2.35 2.39 5,034
11/06/2013 2.373 2.373 2.373 2.373 275
11/05/2013 2.3973 2.44 2.3973 2.44 1,500
11/04/2013 2.38 2.44 2.35 2.4 3,400
11/01/2013 2.44 2.44 2.44 2.44 00
10/31/2013 2.43 2.44 2.41 2.44 3,400
10/30/2013 2.34 2.43 2.32 2.43 9,099
10/29/2013 2.4 2.43 2.3 2.33 18,085
10/28/2013 2.38 2.45 2.38 2.43 4,800
10/25/2013 2.37 2.44 2.3 2.44 9,140
10/24/2013 2.41 2.43 2.4 2.4 4,650
10/23/2013 2.41 2.46 2.28 2.41 14,200
10/22/2013 2.36 2.4699 2.34 2.45 5,317
10/21/2013 2.31 2.439 2.31 2.439 14,300
10/18/2013 2.34 2.4 2.32 2.3899 4,422
10/17/2013 2.3701 2.4 2.33 2.35 17,641
10/16/2013 2.31 2.47 2.31 2.4299 8,455
10/15/2013 2.39 2.46 2.31 2.32 7,499
10/14/2013 2.37 2.46 2.37 2.43 3,486
10/11/2013 2.459 2.46 2.4 2.45 5,915
10/10/2013 2.449 2.4799 2.35 2.38 32,056
10/09/2013 2.51 2.58 2.41 2.41 3,980
10/08/2013 2.52 2.6 2.4 2.51 13,899
10/07/2013 2.52 2.59 2.5 2.5408 5,591
10/04/2013 2.53 2.6 2.52 2.54 13,253
10/03/2013 2.72 2.72 2.51 2.521 17,334
10/02/2013 2.7399 2.7399 2.454 2.54 9,995
10/01/2013 2.69 2.73 2.431 2.54 29,940
09/30/2013 2.79 2.85 2.76 2.77 16,118
09/27/2013 2.8601 2.98 2.8601 2.97 4,600
09/26/2013 2.7701 2.9501 2.7601 2.9001 4,752
09/25/2013 2.8 2.939 2.77 2.83 11,557
09/24/2013 3 3.0399 2.85 2.91 8,196
09/23/2013 3.05 3.05 2.946 3.05 7,329
09/20/2013 2.95 3.0299 2.87 2.92 6,622
09/19/2013 3.03 3.07 2.8 3 43,563
09/18/2013 3.09 3.09 2.815 2.85 34,434
09/17/2013 3.071 3.11 2.811 2.83 33,226
09/16/2013 3.07 3.1799 3.07 3.14 8,611
09/13/2013 3.1 3.2 3 3.16 19,252
09/12/2013 2.96 3.1 2.93 3.0699 14,451
09/11/2013 3.23 3.23 2.8801 2.9006 28,103
09/10/2013 2.8 3.4 2.7802 3.14 96,424
09/09/2013 2.9234 2.9234 2.76 2.79 9,572
09/06/2013 2.8699 2.8799 2.81 2.812 6,950
09/05/2013 2.83 2.87 2.8 2.8 10,568
09/04/2013 2.89 2.95 2.77 2.77 24,312
09/03/2013 2.7602 2.89 2.7602 2.88 15,199
08/30/2013 2.87 2.8799 2.773 2.87 1,400
08/29/2013 2.8771 2.9499 2.8 2.82 19,832
08/28/2013 2.94 2.95 2.891 2.91 9,170
08/27/2013 2.9496 2.9496 2.8 2.888 10,117
08/26/2013 2.979 2.979 2.85 2.851 12,201
08/23/2013 2.99 2.99 2.86 2.89 13,598
08/22/2013 2.889 3 2.88 2.98 8,850
08/21/2013 2.99 2.9999 2.86 2.88 19,406
08/20/2013 3.03 3.03 2.86 2.92 12,429
08/19/2013 2.98 3.1 2.85 3.04 30,705
08/16/2013 2.83 3.37 2.3 2.98 267,005
08/15/2013 2.84 3.0299 2.75 2.7512 91,252
08/14/2013 2.24 3.2 2.24 2.77 185,899
08/13/2013 2.38 2.39 2.221 2.3 16,603
08/12/2013 2.55 2.5699 2.4 2.4 25,281
08/09/2013 2.67 2.69 2.5 2.6 42,433
08/08/2013 2.79 2.96 2.5865 2.74 15,079
08/07/2013 2.75 2.8899 2.6 2.85 19,065
08/06/2013 3.0499 3.0499 2.76 2.89 41,586
08/05/2013 3.04 3.0799 2.94 2.99 24,025
08/02/2013 3.07 3.09 2.95 2.984 53,387
08/01/2013 3.18 3.27 2.96 3.1 50,483
07/31/2013 3.05 3.425 2.92 3.071 226,607
07/30/2013 3.11 3.53 2.98 3.06 85,988
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?