Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digirad Corp (NQ: DRAD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.250 3.250 3.010 3.130 5,800 +0.10(+3.30%)
Nov 27, 2019 2.825 3.210 2.825 3.030 14,000 +0.11(+3.77%)
Nov 26, 2019 3.060 3.134 2.910 2.920 17,161 -0.21(-6.69%)
Nov 25, 2019 3.250 3.400 3.040 3.129 25,625 +0.08(+2.60%)
Nov 22, 2019 3.257 3.453 3.040 3.050 90,800 -0.09(-2.87%)
Nov 21, 2019 3.100 3.170 3.100 3.140 5,491 +0.04(+1.29%)
Nov 20, 2019 3.410 3.441 3.100 3.100 42,101 -0.27(-8.02%)
Nov 19, 2019 3.550 3.570 3.310 3.370 24,006 -0.20(-5.59%)
Nov 18, 2019 3.450 3.610 3.450 3.570 13,433 -0.03(-0.83%)
Nov 15, 2019 3.570 3.650 3.551 3.600 92,200 -0.05(-1.37%)
Nov 14, 2019 3.760 3.887 3.410 3.650 80,513 -0.03(-0.82%)
Nov 13, 2019 3.710 3.800 3.610 3.680 8,101 -0.09(-2.43%)
Nov 12, 2019 3.900 3.900 3.710 3.772 25,444 -0.15(-3.78%)
Nov 11, 2019 4.060 4.060 3.815 3.920 23,658 -0.25(-6.00%)
Nov 08, 2019 4.150 4.390 4.100 4.170 15,400 +0.09(+2.26%)
Nov 07, 2019 4.330 4.600 4.078 4.078 62,542 -0.27(-6.25%)
Nov 06, 2019 4.480 4.620 4.310 4.350 5,560 -0.15(-3.33%)
Nov 05, 2019 4.190 4.640 4.061 4.500 45,900 +0.30(+7.14%)
Nov 04, 2019 4.090 4.200 4.060 4.200 12,312 +0.09(+2.19%)
Nov 01, 2019 4.160 4.222 4.045 4.110 3,200 +0.05(+1.23%)
Oct 31, 2019 4.010 4.130 4.010 4.060 3,941 -0.05(-1.22%)
Oct 30, 2019 4.120 4.500 3.970 4.110 44,916 +0.00(+0.00%)
Oct 29, 2019 3.850 4.250 3.850 4.110 51,323 +0.20(+5.12%)
Oct 28, 2019 3.990 3.990 3.860 3.910 12,809 -0.06(-1.51%)
Oct 25, 2019 3.950 4.000 3.900 3.970 3,100 +0.02(+0.51%)
Oct 24, 2019 4.210 4.210 3.900 3.950 24,650 -0.11(-2.71%)
Oct 23, 2019 4.110 4.110 4.060 4.060 871 -0.05(-1.21%)
Oct 22, 2019 4.410 4.420 4.110 4.110 8,614 -0.24(-5.52%)
Oct 21, 2019 4.372 4.372 4.350 4.350 537 +0.02(+0.46%)
Oct 18, 2019 4.450 4.450 4.330 4.330 5,000 -0.18(-4.10%)
Oct 17, 2019 4.590 4.590 4.320 4.515 5,391 -0.10(-2.06%)
Oct 16, 2019 4.540 4.770 4.310 4.610 20,315 +0.10(+2.22%)
Oct 15, 2019 4.400 5.200 4.260 4.510 158,784 +0.10(+2.27%)
Oct 14, 2019 4.220 4.450 4.040 4.410 90,370 +0.37(+9.16%)
Oct 11, 2019 4.220 4.220 4.040 4.040 3,700 -0.22(-5.16%)
Oct 10, 2019 4.050 4.260 4.010 4.260 7,941 +0.25(+6.23%)
Oct 09, 2019 4.240 4.260 4.000 4.010 5,657 -0.23(-5.42%)
Oct 08, 2019 4.150 4.240 3.970 4.240 16,538 +0.02(+0.47%)
Oct 07, 2019 4.250 4.360 4.220 4.220 10,174 +0.02(+0.48%)
Oct 04, 2019 4.390 4.390 4.200 4.200 5,300 -0.15(-3.45%)
Oct 03, 2019 4.150 4.446 4.140 4.350 23,284 +0.20(+4.82%)
Oct 02, 2019 4.327 4.327 4.130 4.150 14,962 -0.12(-2.81%)
Oct 01, 2019 4.540 4.555 4.260 4.270 12,147 -0.21(-4.69%)
Sep 30, 2019 4.730 4.820 4.300 4.480 27,307 -0.30(-6.28%)
Sep 27, 2019 4.790 4.834 4.610 4.780 10,000 -0.10(-2.05%)
Sep 26, 2019 4.870 4.930 4.730 4.880 6,750 +0.02(+0.41%)
Sep 25, 2019 5.020 5.060 4.754 4.860 13,409 -0.19(-3.76%)
Sep 24, 2019 5.120 5.230 4.600 5.050 46,782 -0.07(-1.37%)
Sep 23, 2019 5.050 5.120 5.020 5.120 24,676 +0.01(+0.20%)
Sep 20, 2019 5.110 5.200 5.050 5.110 31,200 -0.07(-1.35%)
Sep 19, 2019 5.090 5.200 4.804 5.180 27,785 +0.17(+3.39%)
Sep 18, 2019 4.760 5.300 4.760 5.010 95,782 +0.17(+3.51%)
Sep 17, 2019 5.060 5.190 4.650 4.840 36,581 -0.17(-3.39%)
Sep 16, 2019 5.440 6.150 4.790 5.010 236,000 -0.64(-11.33%)
Sep 13, 2019 5.600 6.990 5.230 5.650 2,119,000 +0.75(+15.31%)
Sep 12, 2019 4.470 5.000 4.470 4.900 88,805 +0.29(+6.29%)
Sep 11, 2019 4.560 4.610 4.450 4.610 4,085 +0.08(+1.77%)
Sep 10, 2019 4.500 4.610 4.500 4.530 12,752 +0.12(+2.72%)
Sep 09, 2019 4.470 4.470 4.410 4.410 2,858 -0.06(-1.34%)
Sep 06, 2019 4.510 4.510 4.460 4.470 1,700 -0.10(-2.19%)
Sep 05, 2019 4.570 4.570 4.470 4.570 3,556 +0.07(+1.56%)
Sep 04, 2019 4.540 4.570 4.460 4.500 1,881 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.