DRAM

Dataram Corporation (NV) Common Stock Historical Stock Prices

$0.73
*  
unch
unch
Get DRAM Alerts
*Delayed - data as of May 24, 2016 11:54 ET  -  Find a broker to begin trading DRAM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    DRAM Real Time
 
 
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 20-MAY-2015 TO 20-MAY-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.
11:54 0.75 0.75 0.73 0.73 1,710
05/20/2016 0.75 0.75 0.73 0.73 15,191
05/19/2016 0.738 0.738 0.7121 0.73 25,082
05/18/2016 0.6797 0.738 0.6797 0.738 7,323
05/17/2016 0.666 0.69 0.6408 0.6408 10,972
05/16/2016 0.59 0.7 0.59 0.7 37,975
05/13/2016 0.63 0.66 0.63 0.6301 4,286
05/12/2016 0.66 0.66 0.63 0.63 19,358
05/11/2016 0.64 0.65 0.56 0.6324 23,346
05/10/2016 0.64 0.6462 0.64 0.6462 3,667
05/09/2016 0.5999 0.65 0.596 0.65 33,233
05/06/2016 0.5944 0.5944 0.5944 0.5944 268
05/05/2016 0.56 0.56 0.56 0.56 182
05/04/2016 0.65 0.66 0.5809 0.64 1,718
05/03/2016 0.6549 0.6549 0.57 0.59 37,843
05/02/2016 0.56 0.65 0.53 0.6 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
01/29/2016 0.721 0.8 0.7 0.76 11,552
01/28/2016 0.75 0.78 0.65 0.7 28,470
01/27/2016 0.677 0.74 0.63 0.721 14,049
01/26/2016 0.7101 0.8 0.62 0.6699 3,555
01/25/2016 0.7305 0.7305 0.6299 0.66 27,988
01/22/2016 0.74 0.92 0.71 0.7299 45,261
01/21/2016 0.54 0.8 0.53 0.74 42,919
01/20/2016 0.58 0.59 0.5294 0.55 15,994
01/19/2016 0.58 0.5898 0.5661 0.58 13,060
01/15/2016 0.5602 0.633 0.5602 0.59 21,273
01/14/2016 0.566 0.6 0.558 0.6 21,901
01/13/2016 0.65 0.6501 0.5601 0.6042 53,610
01/12/2016 0.6 0.6891 0.5521 0.6501 6,910
01/11/2016 0.7 0.73 0.66 0.66 3,513
01/08/2016 0.6801 0.7199 0.68 0.69 7,992
01/07/2016 0.74 0.74 0.65 0.6601 21,884
01/06/2016 0.684 0.7299 0.68 0.7 3,945
01/05/2016 0.7399 0.75 0.7 0.7199 12,299
01/04/2016 0.6381 0.72 0.6381 0.72 2,253
12/31/2015 0.72 0.7499 0.601 0.66 45,804
12/30/2015 0.748 0.75 0.71 0.72 7,404
12/29/2015 0.7715 0.8299 0.65 0.66 54,972
12/28/2015 0.8 0.8033 0.76 0.76 37,960
12/24/2015 0.7624 0.82 0.7624 0.82 22,093
12/23/2015 0.7301 0.78 0.6805 0.7 30,402
12/22/2015 0.7001 0.75 0.67 0.74 62,719
12/21/2015 0.7226 0.7499 0.72 0.7321 19,901
12/18/2015 0.83 0.83 0.7156 0.7401 54,012
12/17/2015 0.8101 0.83 0.78 0.7801 17,149
12/16/2015 0.851 0.878 0.8 0.8 32,456
12/15/2015 0.84 0.8873 0.81 0.81 43,616
12/14/2015 0.9 0.95 0.785 0.87 69,801
12/11/2015 0.8 0.9 0.75 0.86 74,956
12/10/2015 1 1 0.82 0.84 56,852
12/09/2015 1.01 1.02 0.98 1 9,111
12/08/2015 1 1.03 1 1 32,013
12/07/2015 1.01 1.01 1 1 15,386
12/04/2015 1.02 1.04 1 1.01 38,090
12/03/2015 1 1.0599 1 1.03 21,844
12/02/2015 1.06 1.06 1 1.02 30,292
12/01/2015 1.1 1.1 1.01 1.02 32,792
11/30/2015 1.05 1.05 1.01 1.02 51,539
11/27/2015 1.15 1.15 1.05 1.05 11,672
11/25/2015 1.1 1.23 1.07 1.09 72,727
11/24/2015 1.1 1.14 1.06 1.07 78,217
11/23/2015 1.1 1.1396 1.09 1.1 58,338
11/20/2015 1.07 1.26 1.07 1.11 124,397
11/19/2015 1.12 1.18 1.01 1.0701 59,406
11/18/2015 1.12 1.12 1.1 1.1 10,083
11/17/2015 1.22 1.22 1.1 1.1 73,732
11/16/2015 1.22 1.3 1.18 1.24 43,086
11/13/2015 1.28 1.35 1.22 1.22 36,836
11/12/2015 1.4 1.41 1.26 1.3 56,433
11/11/2015 1.35 1.4 1.3 1.39 75,523
11/10/2015 1.36 1.37 1.28 1.32 282,293
11/09/2015 1.35 1.35 1.15 1.28 246,742
11/06/2015 1.24 1.49 1.21 1.235 1,129,296
11/05/2015 1.19 1.19 1.14 1.1501 9,387
11/04/2015 1.16 1.19 1.14 1.19 26,529
11/03/2015 1.15 1.19 1.14 1.14 19,017
11/02/2015 1.157 1.17 1.12 1.16 78,265
10/30/2015 1.11 1.14 1.11 1.11 12,038
10/29/2015 1.14 1.1699 1.13 1.13 20,969
10/28/2015 1.17 1.17 1.124 1.13 10,852
10/27/2015 1.1599 1.204 1.1589 1.2 11,583
10/26/2015 1.14 1.19 1.14 1.17 8,989
10/23/2015 1.19 1.19 1.14 1.14 14,876
10/22/2015 1.16 1.2299 1.16 1.18 23,029
10/21/2015 1.18 1.2299 1.14 1.16 25,729
10/20/2015 1.2 1.28 1.2 1.24 17,587
10/19/2015 1.2 1.22 1.1903 1.22 20,919
10/16/2015 1.1999 1.2198 1.14 1.172 36,624
10/15/2015 1.1501 1.2 1.1308 1.1899 7,602
10/14/2015 1.14 1.21 1.12 1.12 23,205
10/13/2015 1.2 1.2399 1.1531 1.16 37,985
10/12/2015 1.31 1.3688 1.164 1.22 27,898
10/09/2015 1.2 1.32 1.1784 1.27 130,763
10/08/2015 1.17 1.27 1.16 1.19 17,271
10/07/2015 1.13 1.2 1.0718 1.18 27,722
10/06/2015 1.12 1.14 1.04 1.12 49,296
10/05/2015 1.16 1.16 1.1 1.12 27,233
10/02/2015 1.148 1.1585 1.11 1.12 14,563
10/01/2015 1.21 1.3 1.14 1.1584 36,731
09/30/2015 1.18 1.32 1.16 1.2416 42,229
09/29/2015 1.27 1.282 1.15 1.16 51,096
09/28/2015 1.65 1.65 1.241 1.25 100,177
09/25/2015 1.68 1.68 1.42 1.65 142,156
09/24/2015 1.55 1.93 1.55 1.63 635,517
09/23/2015 1.49 1.55 1.49 1.52 19,740
09/22/2015 1.37 1.51 1.36 1.4799 25,955
09/21/2015 1.33 1.45 1.33 1.4014 16,510
09/18/2015 1.38 1.47 1.3799 1.43 9,791
09/17/2015 1.47 1.55 1.39 1.4 33,969
09/16/2015 1.3 1.41 1.3 1.395 14,153
09/15/2015 1.65 1.68 1.25 1.32 103,072
09/14/2015 1.42 1.5999 1.4 1.53 138,536
09/11/2015 1.3252 1.3599 1.3252 1.3599 3,640
09/10/2015 1.34 1.373 1.28 1.3 5,579
09/09/2015 1.44 1.45 1.32 1.3599 3,042
09/08/2015 1.26 1.3612 1.23 1.35 29,102
09/04/2015 1.3 1.3 1.26 1.299 15,734
09/03/2015 1.31 1.3499 1.31 1.329 7,819
09/02/2015 1.4801 1.4801 1.31 1.31 7,752
09/01/2015 1.37 1.5199 1.35 1.38 13,801
08/31/2015 1.32 1.42 1.3 1.4199 46,379
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
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
*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?