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 (%)
Jul 29, 2016 4.840 5.018 4.840 4.984 78,786 +0.14(+2.99%)
Jul 28, 2016 5.138 5.231 4.840 4.840 145,541 -0.27(-5.32%)
Jul 27, 2016 5.087 5.137 5.061 5.112 60,596 +0.05(+1.01%)
Jul 26, 2016 5.061 5.104 5.018 5.061 72,857 +0.00(+0.00%)
Jul 25, 2016 5.061 5.095 5.018 5.061 100,170 +0.02(+0.34%)
Jul 22, 2016 4.933 5.061 4.815 5.044 69,870 +0.11(+2.24%)
Jul 21, 2016 4.925 4.933 4.848 4.933 33,660 +0.01(+0.17%)
Jul 20, 2016 4.831 4.933 4.814 4.925 73,407 +0.09(+1.76%)
Jul 19, 2016 4.823 4.899 4.772 4.840 67,079 +0.04(+0.89%)
Jul 18, 2016 4.797 4.848 4.695 4.797 26,973 +0.00(+0.00%)
Jul 15, 2016 4.780 4.857 4.763 4.797 29,724 +0.02(+0.36%)
Jul 14, 2016 4.814 4.814 4.738 4.780 29,685 +0.02(+0.36%)
Jul 13, 2016 4.806 4.857 4.729 4.763 55,361 -0.01(-0.18%)
Jul 12, 2016 4.687 4.814 4.610 4.772 120,223 +0.09(+1.81%)
Jul 11, 2016 4.687 4.729 4.627 4.687 59,245 +0.05(+1.10%)
Jul 08, 2016 4.551 4.636 4.474 4.636 46,624 +0.16(+3.61%)
Jul 07, 2016 4.508 4.550 4.466 4.474 15,029 -0.09(-1.87%)
Jul 05, 2016 4.491 4.559 4.491 4.559 36,536 +0.07(+1.52%)
Jul 01, 2016 4.398 4.491 4.491 4.491 47,731 +0.11(+2.52%)
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%)
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.