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 (%)
May 31, 2005 3.897 3.994 3.860 3.934 57,185 -0.01(-0.19%)
May 27, 2005 3.875 4.001 3.868 3.942 47,014 +0.05(+1.34%)
May 26, 2005 3.868 3.986 3.808 3.890 56,934 -0.01(-0.19%)
May 25, 2005 3.897 3.994 3.868 3.897 51,823 -0.07(-1.69%)
May 24, 2005 3.942 3.971 3.875 3.964 46,340 +0.07(+1.71%)
May 23, 2005 3.942 3.971 3.897 3.897 60,270 -0.04(-1.13%)
May 20, 2005 3.882 4.001 3.860 3.942 44,686 +0.04(+1.14%)
May 19, 2005 3.838 3.942 3.786 3.897 60,636 +0.04(+0.96%)
May 18, 2005 3.712 3.927 3.645 3.860 148,317 +0.05(+1.36%)
May 17, 2005 3.971 4.046 3.415 3.808 407,467 -0.15(-3.75%)
May 16, 2005 4.157 4.164 3.927 3.957 70,218 -0.12(-2.91%)
May 13, 2005 3.949 4.305 3.927 4.075 637,709 +0.10(+2.43%)
May 12, 2005 3.994 4.016 3.860 3.979 136,554 +0.08(+2.10%)
May 11, 2005 3.927 3.971 3.860 3.897 114,924 -0.01(-0.19%)
May 10, 2005 3.949 4.001 3.882 3.905 48,004 -0.03(-0.75%)
May 09, 2005 3.905 4.075 3.905 3.934 39,034 +0.01(+0.19%)
May 06, 2005 4.031 4.127 3.905 3.927 50,116 -0.13(-3.29%)
May 05, 2005 3.897 4.157 3.897 4.061 87,054 +0.07(+1.86%)
May 04, 2005 3.816 4.276 3.816 3.986 97,644 +0.14(+3.67%)
May 03, 2005 4.150 4.150 3.786 3.845 218,306 -0.30(-7.33%)
May 02, 2005 4.238 4.380 4.046 4.150 75,849 -0.13(-3.12%)
Apr 29, 2005 4.150 4.417 4.083 4.283 50,899 +0.20(+4.91%)
Apr 28, 2005 4.202 4.209 3.986 4.083 61,245 -0.11(-2.65%)
Apr 27, 2005 4.231 4.231 4.038 4.194 70,206 -0.04(-0.88%)
Apr 26, 2005 3.912 4.305 3.764 4.231 499,774 +0.47(+12.43%)
Apr 25, 2005 3.808 3.942 3.637 3.764 158,063 +0.05(+1.40%)
Apr 22, 2005 4.009 4.009 3.199 3.712 862,510 -0.56(-13.04%)
Apr 21, 2005 4.640 4.640 4.268 4.268 362,030 -0.37(-8.00%)
Apr 20, 2005 4.328 4.640 4.231 4.640 58,393 +0.50(+12.21%)
Apr 19, 2005 4.640 4.677 4.083 4.135 200,634 -0.45(-9.72%)
Apr 18, 2005 4.914 4.981 4.580 4.580 104,263 -0.36(-7.36%)
Apr 15, 2005 5.308 5.345 4.922 4.944 42,493 -0.30(-5.80%)
Apr 14, 2005 5.478 5.478 5.211 5.248 58,222 -0.32(-5.73%)
Apr 13, 2005 5.634 5.634 5.530 5.567 82,940 +0.02(+0.40%)
Apr 12, 2005 5.582 5.582 5.478 5.545 178,218 +0.05(+0.95%)
Apr 11, 2005 5.382 5.605 5.382 5.493 120,646 +0.01(+0.19%)
Apr 08, 2005 5.679 5.679 5.419 5.483 93,566 -0.12(-2.17%)
Apr 07, 2005 5.657 5.657 5.419 5.605 41,902 -0.02(-0.40%)
Apr 06, 2005 5.642 5.679 5.567 5.627 58,040 +0.08(+1.47%)
Apr 05, 2005 5.679 5.708 5.456 5.545 70,304 -0.09(-1.58%)
Apr 04, 2005 5.701 5.708 5.619 5.634 14,140 +0.06(+1.07%)
Apr 01, 2005 5.716 5.716 5.538 5.575 37,801 -0.18(-3.10%)
Mar 31, 2005 5.790 5.872 5.701 5.753 31,774 -0.04(-0.64%)
Mar 30, 2005 5.857 5.901 5.775 5.790 28,849 -0.03(-0.51%)
Mar 29, 2005 5.798 5.827 5.790 5.820 42,558 -0.04(-0.63%)
Mar 28, 2005 5.493 5.879 5.493 5.857 80,413 +0.22(+3.82%)
Mar 24, 2005 5.493 5.664 5.493 5.642 70,458 +0.13(+2.29%)
Mar 23, 2005 5.627 5.627 5.493 5.515 44,675 -0.13(-2.24%)
Mar 22, 2005 5.790 5.790 5.605 5.642 53,962 -0.10(-1.68%)
Mar 21, 2005 5.746 5.783 5.642 5.738 40,957 -0.04(-0.64%)
Mar 18, 2005 5.894 5.931 5.671 5.775 23,294 -0.16(-2.63%)
Mar 17, 2005 5.716 5.939 5.716 5.931 18,707 +0.01(+0.13%)
Mar 16, 2005 5.924 5.931 5.642 5.924 46,833 +0.20(+3.49%)
Mar 15, 2005 5.738 5.857 5.642 5.724 33,420 -0.14(-2.39%)
Mar 14, 2005 5.872 5.939 5.605 5.864 31,631 +0.06(+1.02%)
Mar 11, 2005 5.798 6.013 5.716 5.805 45,108 -0.07(-1.26%)
Mar 10, 2005 5.842 5.939 5.612 5.879 57,596 +0.09(+1.54%)
Mar 09, 2005 5.627 5.894 5.567 5.790 146,775 +0.15(+2.63%)
Mar 08, 2005 5.515 5.708 5.515 5.642 117,676 +0.03(+0.53%)
Mar 07, 2005 5.575 5.686 5.567 5.612 49,288 -0.10(-1.82%)
Mar 04, 2005 5.642 5.760 5.501 5.716 37,460 +0.08(+1.45%)
Mar 03, 2005 5.686 5.716 5.508 5.634 363,232 +0.01(+0.13%)
Mar 02, 2005 5.857 5.857 5.567 5.627 28,746 -0.24(-4.05%)
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.