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 (%)
Sep 30, 2019 4.730 4.820 4.300 4.480 27,307 -0.30(-6.28%)
Sep 27, 2019 4.790 4.834 4.610 4.780 10,000 -0.10(-2.05%)
Sep 26, 2019 4.870 4.930 4.730 4.880 6,750 +0.02(+0.41%)
Sep 25, 2019 5.020 5.060 4.754 4.860 13,409 -0.19(-3.76%)
Sep 24, 2019 5.120 5.230 4.600 5.050 46,782 -0.07(-1.37%)
Sep 23, 2019 5.050 5.120 5.020 5.120 24,676 +0.01(+0.20%)
Sep 20, 2019 5.110 5.200 5.050 5.110 31,200 -0.07(-1.35%)
Sep 19, 2019 5.090 5.200 4.804 5.180 27,785 +0.17(+3.39%)
Sep 18, 2019 4.760 5.300 4.760 5.010 95,782 +0.17(+3.51%)
Sep 17, 2019 5.060 5.190 4.650 4.840 36,581 -0.17(-3.39%)
Sep 16, 2019 5.440 6.150 4.790 5.010 236,000 -0.64(-11.33%)
Sep 13, 2019 5.600 6.990 5.230 5.650 2,119,000 +0.75(+15.31%)
Sep 12, 2019 4.470 5.000 4.470 4.900 88,805 +0.29(+6.29%)
Sep 11, 2019 4.560 4.610 4.450 4.610 4,085 +0.08(+1.77%)
Sep 10, 2019 4.500 4.610 4.500 4.530 12,752 +0.12(+2.72%)
Sep 09, 2019 4.470 4.470 4.410 4.410 2,858 -0.06(-1.34%)
Sep 06, 2019 4.510 4.510 4.460 4.470 1,700 -0.10(-2.19%)
Sep 05, 2019 4.570 4.570 4.470 4.570 3,556 +0.07(+1.56%)
Sep 04, 2019 4.540 4.570 4.460 4.500 1,881 +0.00(+0.00%)
Sep 03, 2019 4.500 4.500 4.500 292 +0.00(+0.00%)
Aug 30, 2019 4.514 4.523 4.460 4.500 1,900 +0.00(+0.00%)
Aug 29, 2019 4.520 4.550 4.500 4.500 4,589 -0.03(-0.66%)
Aug 28, 2019 4.510 4.550 4.500 4.530 4,404 +0.03(+0.67%)
Aug 27, 2019 4.600 4.600 4.500 4.500 1,468 +0.00(+0.06%)
Aug 26, 2019 4.497 4.497 4.497 4.497 425 +0.09(+1.98%)
Aug 23, 2019 4.560 4.560 4.410 4.410 2,200 -0.04(-0.90%)
Aug 22, 2019 4.600 4.600 4.450 4.450 10,436 -0.24(-5.12%)
Aug 21, 2019 4.570 4.750 4.570 4.690 5,335 +0.07(+1.61%)
Aug 20, 2019 4.650 4.670 4.540 4.616 2,621 -0.02(-0.52%)
Aug 19, 2019 4.490 4.670 4.490 4.640 8,119 +0.15(+3.29%)
Aug 16, 2019 4.401 4.578 4.401 4.492 3,000 +0.03(+0.71%)
Aug 15, 2019 4.510 4.530 4.349 4.461 15,478 +0.15(+3.50%)
Aug 14, 2019 4.310 4.558 4.310 4.310 8,385 -0.42(-8.88%)
Aug 13, 2019 4.740 4.740 4.441 4.730 2,692 -0.04(-0.84%)
Aug 12, 2019 4.790 4.814 4.770 4.770 3,733 +0.05(+1.06%)
Aug 09, 2019 4.720 4.720 4.720 177 +0.00(+0.00%)
Aug 08, 2019 4.830 4.970 4.720 4.720 4,600 -0.14(-2.88%)
Aug 07, 2019 5.020 5.020 4.780 4.860 3,637 -0.13(-2.63%)
Aug 06, 2019 5.090 5.140 4.910 4.991 28,537 -0.03(-0.57%)
Aug 05, 2019 5.420 5.420 5.020 5.020 9,223 -0.41(-7.55%)
Aug 02, 2019 5.390 5.450 5.360 5.430 2,300 +0.08(+1.50%)
Aug 01, 2019 5.350 5.430 5.350 5.350 6,082 +0.00(+0.00%)
Jul 31, 2019 5.400 5.430 5.320 5.350 7,197 -0.04(-0.81%)
Jul 30, 2019 5.380 5.450 5.330 5.394 12,465 +0.08(+1.57%)
Jul 29, 2019 5.420 5.460 5.310 5.310 4,483 -0.16(-2.93%)
Jul 26, 2019 5.380 5.490 5.380 5.470 5,700 +0.16(+3.01%)
Jul 25, 2019 5.208 5.410 5.208 5.310 2,821 -0.10(-1.85%)
Jul 24, 2019 5.470 5.500 5.410 5.410 534 -0.10(-1.81%)
Jul 23, 2019 5.270 5.510 5.200 5.510 11,037 +0.23(+4.45%)
Jul 22, 2019 5.310 5.473 5.220 5.275 7,031 -0.03(-0.66%)
Jul 19, 2019 5.430 5.430 5.310 5.310 3,000 -0.22(-3.98%)
Jul 18, 2019 5.520 5.599 5.410 5.530 4,491 +0.06(+1.10%)
Jul 17, 2019 5.600 5.600 5.470 5.470 7,542 +0.00(+0.00%)
Jul 16, 2019 5.770 5.770 5.459 5.470 6,550 -0.32(-5.53%)
Jul 15, 2019 5.790 5.790 5.616 5.790 3,882 +0.05(+0.87%)
Jul 12, 2019 5.790 5.890 5.740 5.740 9,400 +0.02(+0.38%)
Jul 11, 2019 5.814 5.831 5.713 5.718 11,415 -0.17(-2.92%)
Jul 10, 2019 5.972 5.972 5.710 5.890 2,484 +0.18(+3.15%)
Jul 09, 2019 5.960 5.960 5.440 5.710 12,631 -0.35(-5.78%)
Jul 08, 2019 6.210 6.210 5.800 6.060 10,156 -0.15(-2.42%)
Jul 05, 2019 6.100 6.300 6.100 6.210 6,200 +0.09(+1.47%)
Jul 03, 2019 6.470 6.470 6.100 6.120 6,600 -0.34(-5.23%)
Jul 02, 2019 6.710 6.751 6.350 6.458 12,478 -0.25(-3.76%)
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.