DRAM

Historical Stock Prices

$2.6
*  
unch
 negative 
unch
Get DRAM Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
07/29/2013 4.7 4.7 2.88 3.11 443,611
07/26/2013 4.6 4.72 4.5 4.7 27,819
07/25/2013 4.17 4.839 4.11 4.62 43,224
07/24/2013 4.2 4.35 4.04 4.239 16,624
07/23/2013 4.34 4.4 4.2 4.2 39,685
07/22/2013 4.66 4.66 4.22 4.38 46,994
07/19/2013 5.07 5.2099 4.57 4.7 37,272
07/18/2013 5.18 5.3 5.01 5.17 50,811
07/17/2013 5.18 5.48 4.89 5.22 170,658
07/16/2013 4.94 6.19 4.87 5.5 460,363
07/15/2013 4.2999 4.94 4.2975 4.78 75,692
07/12/2013 4.29 4.3 4.05 4.28 32,940
07/11/2013 3.85 4.3 3.63 4.19 55,721
07/10/2013 3.73 3.8 3.64 3.6801 17,691
07/09/2013 3.75 3.93 3.65 3.75 10,072
07/08/2013 3.816 3.8699 3.75 3.76 5,227
07/05/2013 3.9 3.9 3.76 3.8455 2,576
07/03/2013 3.75 4.0325 3.75 3.9 1,490
07/02/2013 3.996 3.996 3.8 3.8999 5,494
07/01/2013 3.715 3.98 3.715 3.89 6,862
06/28/2013 3.86 3.95 3.7 3.7 28,740
06/27/2013 4.0399 4.05 3.8488 3.89 22,084
06/26/2013 3.65 3.79 3.65 3.75 10,016
06/25/2013 3.74 3.9899 3.64 3.67 7,906
06/24/2013 3.98 3.98 3.738 3.75 18,701
06/21/2013 3.95 3.96 3.9 3.9 4,715
06/20/2013 3.87 4.0399 3.86 3.916 12,136
06/19/2013 4.16 4.16 3.85 3.9999 31,431
06/18/2013 4.16 4.38 4 4.08 59,933
06/17/2013 4.489 4.72 4.1 4.25 82,054
06/14/2013 4.225 4.36 3.8 4.1499 56,088
06/13/2013 3.86 4.75 3.86 4.03 63,789
06/12/2013 3.85 4.04 3.77 3.914 8,735
06/11/2013 3.94 3.9655 3.81 3.854 8,573
06/10/2013 3.79 4.09 3.6 3.81 44,173
06/07/2013 4.0799 4.0799 3.66 3.7 26,230
06/06/2013 4.04 4.079 3.8604 3.92 3,068
06/05/2013 4.2 4.2 3.77 3.99 26,958
06/04/2013 4.16 4.2 4.08 4.136 11,872
06/03/2013 4.109 4.23 4.1 4.16 5,779
05/31/2013 4.19 4.36 4.09 4.32 15,102
05/30/2013 4.24 4.44 4.07 4.2 18,067
05/29/2013 4.44 4.44 4.02 4.34 18,011
05/28/2013 4.03 4.78 4.03 4.4 107,726
05/24/2013 3.51 4.55 3.51 4.1 80,881
05/23/2013 3.3201 3.45 3.3201 3.45 6,192
05/22/2013 3.35 3.42 3.225 3.38 9,884
05/21/2013 3.43 3.51 3.2 3.3999 36,554
05/20/2013 3.46 3.569 3.234 3.4 29,144
05/17/2013 3.74 3.88 3.52 3.5375 31,346
05/16/2013 3.8 3.91 3.64 3.66 45,258
05/15/2013 4.05 4.27 3.8 3.86 50,907
05/14/2013 4.17 4.2799 4 4.1299 50,532
05/13/2013 4.34 4.63 3.89 4.24 139,494
05/10/2013 3.08 5.6 3.08 4.276 556,425
05/09/2013 2.14 3.2 2.14 3.0331 51,487
05/08/2013 2.14 2.2 2.12 2.1974 3,622
05/07/2013 2.19 2.19 2.13 2.19 6,656
05/06/2013 2.09 2.23 2.08 2.21 3,691
05/03/2013 2.15 2.225 2.06 2.15 800
05/02/2013 2.1 2.101 2.062 2.062 700
05/01/2013 2.08 2.2399 2.05 2.23 21,903
04/30/2013 2.1 2.236 2.09 2.09 1,296
04/29/2013 2.26 2.26 2.26 2.26 00
04/26/2013 2.13 2.2799 2.13 2.26 2,466
04/25/2013 2.16 2.2899 2.15 2.27 4,702
04/24/2013 2.25 2.25 2.25 2.25 00
04/23/2013 2.22 2.25 2.15 2.25 1,426
04/22/2013 2.29 2.29 2.134 2.26 1,317
04/19/2013 2.25 2.26 2.23 2.24 3,552
04/18/2013 2.04 2.27 2.02 2.2548 5,293
04/17/2013 2.15 2.228 2.1 2.1 1,834
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 your brokers before you trade


Want to trade FX?