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 (%)
Dec 31, 2004 6.622 6.681 6.550 6.570 59,048 -0.01(-0.23%)
Dec 30, 2004 6.495 6.666 6.495 6.584 61,698 +0.04(+0.68%)
Dec 29, 2004 6.629 6.718 6.421 6.540 106,557 -0.02(-0.34%)
Dec 28, 2004 6.829 6.829 6.458 6.562 126,494 +0.07(+1.03%)
Dec 27, 2004 6.859 6.926 6.421 6.495 356,582 -0.16(-2.34%)
Dec 23, 2004 6.236 6.926 6.013 6.651 631,125 +0.77(+13.13%)
Dec 22, 2004 5.864 6.013 5.790 5.879 56,848 -0.04(-0.63%)
Dec 21, 2004 5.864 6.124 5.790 5.916 88,101 -0.02(-0.38%)
Dec 20, 2004 5.939 6.080 5.879 5.939 83,790 +0.01(+0.13%)
Dec 17, 2004 6.146 6.228 5.567 5.931 1,241,102 -0.51(-7.95%)
Dec 16, 2004 6.310 6.458 6.176 6.443 286,397 +0.13(+2.12%)
Dec 15, 2004 6.013 6.421 5.999 6.310 387,431 +0.25(+4.17%)
Dec 14, 2004 5.864 6.228 5.842 6.057 559,324 +0.08(+1.37%)
Dec 13, 2004 5.901 6.013 5.850 5.976 113,696 +0.07(+1.26%)
Dec 10, 2004 5.976 5.976 5.775 5.901 215,539 -0.08(-1.36%)
Dec 09, 2004 5.931 6.013 5.567 5.983 129,727 +0.24(+4.27%)
Dec 08, 2004 6.124 6.124 5.642 5.738 131,344 -0.09(-1.53%)
Dec 07, 2004 6.763 6.763 5.768 5.827 735,393 -0.85(-12.78%)
Dec 06, 2004 6.889 6.978 6.680 6.681 90,391 -0.20(-2.91%)
Dec 03, 2004 7.089 7.089 6.755 6.881 19,937 -0.14(-2.00%)
Dec 02, 2004 7.156 7.156 6.829 7.022 22,496 +0.22(+3.26%)
Dec 01, 2004 7.089 7.201 6.792 6.800 48,900 -0.14(-2.03%)
Nov 30, 2004 6.896 7.052 6.718 6.941 37,315 +0.45(+6.86%)
Nov 29, 2004 6.681 6.681 6.495 6.495 98,878 +0.04(+0.57%)
Nov 26, 2004 6.755 6.904 6.458 6.458 39,605 -0.46(-6.65%)
Nov 24, 2004 7.275 7.319 6.777 6.918 79,345 -0.45(-6.05%)
Nov 23, 2004 7.587 7.713 7.276 7.364 55,770 -0.06(-0.80%)
Nov 22, 2004 8.128 8.166 7.386 7.423 89,044 -0.50(-6.37%)
Nov 19, 2004 7.683 8.128 7.386 7.928 58,869 +0.22(+2.79%)
Nov 18, 2004 7.869 8.128 7.460 7.713 206,244 -0.01(-0.10%)
Nov 17, 2004 6.867 7.965 6.681 7.720 389,183 +1.25(+19.39%)
Nov 16, 2004 6.332 6.547 6.236 6.466 144,815 +0.21(+3.33%)
Nov 15, 2004 6.013 6.384 6.013 6.258 92,816 +0.21(+3.55%)
Nov 12, 2004 6.102 6.443 5.980 6.043 96,049 -0.35(-5.45%)
Nov 11, 2004 5.716 6.562 5.716 6.391 201,394 +0.68(+11.82%)
Nov 10, 2004 5.493 5.790 5.493 5.716 100,360 +0.18(+3.22%)
Nov 09, 2004 5.567 5.619 5.493 5.538 113,696 +0.08(+1.50%)
Nov 08, 2004 6.302 6.302 5.322 5.456 103,728 -0.48(-8.12%)
Nov 05, 2004 6.421 6.421 5.939 5.939 185,363 -0.52(-8.05%)
Nov 04, 2004 6.532 6.740 6.421 6.458 41,626 -0.28(-4.18%)
Nov 03, 2004 7.238 7.356 6.421 6.740 62,371 -0.61(-8.28%)
Nov 02, 2004 7.416 7.646 7.230 7.349 11,719 -0.07(-1.00%)
Nov 01, 2004 7.490 7.772 7.423 7.423 28,154 -0.05(-0.70%)
Oct 29, 2004 7.869 7.880 7.416 7.475 24,113 -0.02(-0.30%)
Oct 28, 2004 7.386 7.868 7.349 7.497 6,735 +0.11(+1.51%)
Oct 27, 2004 7.505 7.794 7.364 7.386 7,005 -0.47(-5.95%)
Oct 26, 2004 7.794 7.854 7.497 7.854 36,911 +0.06(+0.76%)
Oct 25, 2004 7.976 8.121 7.794 7.794 3,637 -0.22(-2.78%)
Oct 22, 2004 7.720 8.166 7.720 8.017 16,569 +0.22(+2.86%)
Oct 21, 2004 7.980 8.069 7.757 7.794 318,055 +0.00(+0.00%)
Oct 20, 2004 8.158 8.158 7.794 7.794 1,481 -0.01(-0.10%)
Oct 19, 2004 7.906 7.921 7.794 7.802 8,486 -0.10(-1.31%)
Oct 18, 2004 8.225 8.240 7.906 7.906 4,310 -0.11(-1.39%)
Oct 15, 2004 8.166 8.166 8.017 8.017 1,212 +0.00(+0.00%)
Oct 14, 2004 8.418 8.492 8.017 8.017 7,678 -0.19(-2.26%)
Oct 13, 2004 8.232 8.240 8.039 8.203 4,849 -0.05(-0.63%)
Oct 12, 2004 7.995 8.403 7.995 8.255 48,092 +0.09(+1.09%)
Oct 11, 2004 8.054 8.166 8.054 8.166 4,849 +0.11(+1.38%)
Oct 08, 2004 8.203 8.203 7.772 8.054 5,253 +0.04(+0.46%)
Oct 07, 2004 8.166 8.247 7.958 8.017 45,532 -0.15(-1.82%)
Oct 06, 2004 8.032 8.351 8.025 8.166 12,932 +0.15(+1.85%)
Oct 05, 2004 8.128 8.128 7.423 8.017 14,818 -0.01(-0.09%)
Oct 04, 2004 8.017 8.455 7.943 8.025 38,527 +0.03(+0.37%)
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.