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 30, 2016 3.994 4.124 3.994 4.037 152,860 +0.00(+0.00%)
Nov 29, 2016 3.994 4.037 3.907 4.037 86,212 +0.04(+1.09%)
Nov 28, 2016 3.950 4.037 3.907 3.994 28,885 -0.04(-1.08%)
Nov 25, 2016 4.037 4.037 3.994 4.037 7,130 +0.00(+0.00%)
Nov 23, 2016 4.037 4.037 4.037 0 +0.00(+0.00%)
Nov 22, 2016 4.037 4.037 3.994 4.037 32,700 +0.00(+0.00%)
Nov 21, 2016 4.037 4.124 4.037 4.037 41,156 +0.00(+0.00%)
Nov 18, 2016 4.037 4.113 3.994 4.037 69,278 -0.04(-1.06%)
Nov 17, 2016 3.950 4.124 3.907 4.080 44,995 +0.13(+3.30%)
Nov 16, 2016 4.124 4.124 3.907 3.950 89,799 -0.22(-5.21%)
Nov 15, 2016 4.080 4.254 4.080 4.167 91,330 +0.04(+1.05%)
Nov 14, 2016 4.038 4.210 4.038 4.124 234,683 +0.09(+2.13%)
Nov 11, 2016 3.952 4.038 3.866 4.038 36,711 +0.04(+1.08%)
Nov 10, 2016 3.952 4.076 3.866 3.995 104,421 +0.04(+1.09%)
Nov 09, 2016 4.081 4.081 3.952 3.952 94,083 -0.09(-2.13%)
Nov 08, 2016 3.909 4.124 3.823 4.038 113,024 +0.17(+4.44%)
Nov 07, 2016 3.608 3.930 3.608 3.866 96,246 +0.26(+7.14%)
Nov 04, 2016 3.651 3.694 3.608 3.608 91,216 -0.09(-2.33%)
Nov 03, 2016 3.694 3.823 3.608 3.694 51,912 -0.04(-1.15%)
Nov 02, 2016 3.694 3.808 3.651 3.737 21,027 +0.00(+0.00%)
Nov 01, 2016 3.780 3.866 3.623 3.737 36,216 -0.04(-1.14%)
Oct 31, 2016 3.737 3.952 3.565 3.780 107,971 -0.09(-2.22%)
Oct 28, 2016 3.866 4.124 3.608 3.866 302,480 -0.34(-8.16%)
Oct 27, 2016 4.339 4.339 4.124 4.210 52,033 -0.09(-2.00%)
Oct 26, 2016 4.253 4.296 4.210 4.296 30,801 +0.00(+0.00%)
Oct 25, 2016 4.210 4.296 4.167 4.296 32,289 +0.09(+2.04%)
Oct 24, 2016 4.296 4.339 4.167 4.210 132,288 -0.09(-2.00%)
Oct 21, 2016 4.253 4.339 4.253 4.296 27,409 +0.00(+0.00%)
Oct 20, 2016 4.339 4.339 4.253 4.296 31,729 -0.09(-1.96%)
Oct 19, 2016 4.339 4.381 4.339 4.381 30,893 +0.00(+0.00%)
Oct 18, 2016 4.339 4.381 4.210 4.381 32,861 +0.13(+3.03%)
Oct 17, 2016 4.210 4.253 4.210 4.253 33,241 +0.01(+0.20%)
Oct 14, 2016 4.227 4.304 4.227 4.244 29,508 +0.01(+0.20%)
Oct 13, 2016 4.339 4.352 4.167 4.235 104,017 -0.12(-2.76%)
Oct 12, 2016 4.313 4.399 4.236 4.356 12,695 +0.05(+1.20%)
Oct 11, 2016 4.313 4.450 4.253 4.304 23,482 +0.02(+0.40%)
Oct 10, 2016 4.416 4.416 4.270 4.287 21,721 -0.11(-2.54%)
Oct 07, 2016 4.201 4.416 4.201 4.399 86,045 +0.19(+4.49%)
Oct 06, 2016 4.364 4.416 4.167 4.210 67,731 -0.15(-3.54%)
Oct 05, 2016 4.433 4.450 4.321 4.364 44,069 -0.03(-0.59%)
Oct 04, 2016 4.364 4.433 4.356 4.390 59,296 +0.00(+0.00%)
Oct 03, 2016 4.347 4.424 4.347 4.390 44,630 +0.01(+0.20%)
Sep 30, 2016 4.381 4.424 4.381 4.381 29,099 +0.02(+0.39%)
Sep 29, 2016 4.356 4.390 4.330 4.364 43,147 +0.02(+0.40%)
Sep 28, 2016 4.227 4.356 4.223 4.347 77,178 +0.07(+1.61%)
Sep 27, 2016 4.244 4.278 4.192 4.278 19,606 -0.02(-0.40%)
Sep 26, 2016 4.227 4.296 4.175 4.296 22,250 +0.01(+0.20%)
Sep 23, 2016 4.227 4.287 4.167 4.287 36,797 +0.07(+1.63%)
Sep 22, 2016 4.210 4.287 4.158 4.218 59,999 +0.00(+0.00%)
Sep 21, 2016 4.304 4.304 4.218 4.218 55,111 -0.06(-1.41%)
Sep 20, 2016 4.493 4.493 4.231 4.278 42,131 -0.02(-0.40%)
Sep 19, 2016 4.278 4.373 4.278 4.296 32,062 +0.00(+0.00%)
Sep 16, 2016 4.287 4.347 4.253 4.296 35,004 +0.00(+0.00%)
Sep 15, 2016 4.270 4.313 4.218 4.296 27,726 +0.06(+1.42%)
Sep 14, 2016 4.304 4.321 4.227 4.235 56,565 -0.04(-1.00%)
Sep 13, 2016 4.330 4.407 4.261 4.278 55,478 -0.04(-0.99%)
Sep 12, 2016 4.313 4.399 4.287 4.321 48,657 +0.00(+0.00%)
Sep 09, 2016 4.485 4.485 4.296 4.321 80,077 -0.11(-2.52%)
Sep 08, 2016 4.476 4.476 4.424 4.433 25,513 -0.04(-0.96%)
Sep 07, 2016 4.485 4.523 4.424 4.476 36,899 +0.03(+0.58%)
Sep 06, 2016 4.553 4.579 4.424 4.450 41,166 -0.07(-1.52%)
Sep 02, 2016 4.450 4.519 4.519 4.519 85,204 +0.10(+2.33%)
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.