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 (%)
Jun 30, 2016 4.406 4.576 4.347 4.381 121,010 -0.03(-0.58%)
Jun 29, 2016 4.347 4.474 4.347 4.406 35,409 +0.03(+0.78%)
Jun 28, 2016 4.372 4.423 4.347 4.372 31,808 +0.03(+0.59%)
Jun 27, 2016 4.423 4.423 4.330 4.347 58,149 -0.07(-1.54%)
Jun 24, 2016 4.295 4.474 4.295 4.415 38,903 -0.03(-0.57%)
Jun 23, 2016 4.432 4.602 4.432 4.440 22,379 +0.04(+0.97%)
Jun 22, 2016 4.534 4.559 4.372 4.398 22,111 -0.10(-2.27%)
Jun 21, 2016 4.415 4.525 4.389 4.500 9,225 +0.07(+1.54%)
Jun 20, 2016 4.398 4.483 4.398 4.432 55,668 +0.05(+1.17%)
Jun 17, 2016 4.381 4.491 4.338 4.381 68,618 +0.01(+0.19%)
Jun 16, 2016 4.372 4.406 4.330 4.372 22,724 -0.02(-0.39%)
Jun 15, 2016 4.381 4.431 4.270 4.389 64,129 +0.00(+0.00%)
Jun 14, 2016 4.678 4.678 4.295 4.389 146,537 -0.29(-6.18%)
Jun 13, 2016 4.670 4.678 4.610 4.678 37,030 +0.01(+0.18%)
Jun 10, 2016 4.661 4.678 4.593 4.670 39,359 +0.02(+0.37%)
Jun 09, 2016 4.593 4.678 4.508 4.653 77,072 -0.01(-0.18%)
Jun 08, 2016 4.398 4.661 4.381 4.661 118,374 +0.28(+6.41%)
Jun 07, 2016 4.210 4.381 4.176 4.381 86,265 +0.14(+3.41%)
Jun 06, 2016 4.261 4.304 4.185 4.236 117,460 -0.02(-0.40%)
Jun 03, 2016 4.253 4.330 4.244 4.253 77,914 +0.00(+0.00%)
Jun 02, 2016 4.261 4.419 4.253 4.253 79,630 +0.00(+0.00%)
Jun 01, 2016 4.304 4.423 4.253 4.253 218,519 -0.02(-0.40%)
May 31, 2016 4.278 4.347 4.270 4.270 108,825 -0.03(-0.59%)
May 27, 2016 4.364 4.295 4.295 4.295 148,132 -0.01(-0.20%)
May 26, 2016 4.440 4.457 4.270 4.304 148,897 -0.07(-1.56%)
May 25, 2016 4.457 4.457 4.338 4.372 52,002 -0.04(-0.96%)
May 24, 2016 4.432 4.457 4.338 4.415 39,927 +0.01(+0.19%)
May 23, 2016 4.347 4.449 4.304 4.406 58,626 +0.06(+1.37%)
May 20, 2016 4.457 4.457 4.321 4.347 55,604 -0.11(-2.48%)
May 19, 2016 4.432 4.457 4.338 4.457 60,410 +0.04(+0.96%)
May 18, 2016 4.381 4.490 4.381 4.415 17,400 +0.05(+1.17%)
May 17, 2016 4.508 4.525 4.355 4.364 25,550 -0.18(-3.93%)
May 16, 2016 4.457 4.546 4.296 4.542 33,352 +0.05(+1.14%)
May 13, 2016 4.507 4.517 4.423 4.491 48,426 -0.02(-0.38%)
May 12, 2016 4.576 4.576 4.457 4.508 32,630 -0.06(-1.30%)
May 11, 2016 4.525 4.576 4.525 4.568 21,641 +0.09(+1.90%)
May 10, 2016 4.533 4.533 4.424 4.483 33,799 -0.03(-0.75%)
May 09, 2016 4.466 4.617 4.466 4.516 80,318 +0.09(+2.10%)
May 06, 2016 4.550 4.575 4.424 4.424 61,407 -0.11(-2.42%)
May 05, 2016 4.432 4.676 4.424 4.533 46,442 +0.11(+2.48%)
May 04, 2016 4.503 4.651 4.424 4.424 81,534 -0.05(-1.13%)
May 03, 2016 4.550 4.567 4.424 4.474 73,996 -0.04(-0.93%)
May 02, 2016 4.904 4.912 4.508 4.516 287,232 -0.40(-8.06%)
Apr 29, 2016 5.013 5.131 4.811 4.912 247,120 +0.13(+2.82%)
Apr 28, 2016 4.761 4.794 4.724 4.778 29,398 +0.03(+0.71%)
Apr 27, 2016 4.820 4.820 4.719 4.744 55,447 -0.05(-1.05%)
Apr 26, 2016 4.853 4.887 4.719 4.794 25,166 +0.01(+0.18%)
Apr 25, 2016 4.803 4.845 4.769 4.786 42,689 -0.01(-0.18%)
Apr 22, 2016 4.887 4.887 4.735 4.794 65,508 +0.00(+0.00%)
Apr 21, 2016 4.845 4.904 4.761 4.794 46,044 -0.04(-0.87%)
Apr 20, 2016 4.887 4.912 4.744 4.837 179,591 -0.02(-0.35%)
Apr 19, 2016 5.157 5.157 4.794 4.853 111,144 -0.06(-1.20%)
Apr 18, 2016 4.719 4.980 4.702 4.912 169,700 +0.23(+4.86%)
Apr 15, 2016 4.710 4.719 4.651 4.685 47,761 +0.03(+0.72%)
Apr 14, 2016 4.626 4.735 4.524 4.651 21,634 +0.09(+2.03%)
Apr 13, 2016 4.845 4.845 4.534 4.558 58,871 -0.06(-1.28%)
Apr 12, 2016 4.542 4.651 4.533 4.617 51,719 +0.12(+2.62%)
Apr 11, 2016 4.365 4.542 4.356 4.499 114,593 +0.17(+3.89%)
Apr 08, 2016 4.323 4.381 4.323 4.331 24,682 +0.03(+0.78%)
Apr 07, 2016 4.306 4.407 4.221 4.297 43,579 -0.03(-0.58%)
Apr 06, 2016 4.095 4.398 4.070 4.323 147,202 +0.23(+5.56%)
Apr 05, 2016 4.171 4.196 4.028 4.095 81,591 -0.02(-0.41%)
Apr 04, 2016 4.171 4.236 4.087 4.112 121,910 -0.07(-1.61%)
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.