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, 2005 3.504 3.719 3.489 3.637 145,854 +0.04(+1.03%)
Jul 28, 2005 3.860 3.860 3.600 3.600 39,606 -0.23(-6.01%)
Jul 27, 2005 3.786 3.927 3.786 3.830 222,378 -0.22(-5.49%)
Jul 26, 2005 4.038 4.075 3.934 4.053 46,569 +0.01(+0.18%)
Jul 25, 2005 4.112 4.112 3.749 4.046 124,267 +0.01(+0.37%)
Jul 22, 2005 4.246 4.246 3.615 4.031 141,571 -0.38(-8.59%)
Jul 21, 2005 4.305 4.417 4.083 4.409 44,441 +0.14(+3.30%)
Jul 20, 2005 4.409 4.417 4.268 4.268 26,759 -0.11(-2.54%)
Jul 19, 2005 4.447 4.447 4.380 4.380 16,332 -0.04(-1.01%)
Jul 18, 2005 4.305 4.454 4.305 4.424 29,413 +0.13(+2.94%)
Jul 15, 2005 4.298 4.313 4.202 4.298 43,273 -0.01(-0.17%)
Jul 14, 2005 4.343 4.380 4.298 4.305 282,571 -0.04(-0.85%)
Jul 13, 2005 4.328 4.409 4.268 4.343 67,405 +0.10(+2.27%)
Jul 12, 2005 4.231 4.380 4.231 4.246 109,130 -0.06(-1.38%)
Jul 11, 2005 4.187 4.372 4.187 4.305 67,261 +0.04(+0.87%)
Jul 08, 2005 4.187 4.291 3.964 4.268 104,762 +0.04(+1.05%)
Jul 07, 2005 4.172 4.380 3.991 4.224 17,881 -0.19(-4.37%)
Jul 06, 2005 4.157 4.447 4.157 4.417 23,372 +0.19(+4.39%)
Jul 05, 2005 4.083 4.231 4.009 4.231 234,129 -0.01(-0.35%)
Jul 01, 2005 4.098 4.357 4.098 4.246 9,025 +0.21(+5.15%)
Jun 30, 2005 4.172 4.350 3.934 4.038 42,874 -0.13(-3.20%)
Jun 29, 2005 4.187 4.395 4.127 4.172 17,069 +0.04(+0.90%)
Jun 28, 2005 4.276 4.276 4.127 4.135 10,251 -0.08(-1.94%)
Jun 27, 2005 4.261 4.447 4.202 4.216 15,303 +0.06(+1.43%)
Jun 24, 2005 4.372 4.521 4.150 4.157 8,788 -0.20(-4.60%)
Jun 23, 2005 4.194 4.447 4.157 4.357 21,279 +0.21(+5.01%)
Jun 22, 2005 4.395 4.454 4.127 4.150 34,305 -0.24(-5.57%)
Jun 21, 2005 4.617 4.640 4.380 4.395 39,853 -0.13(-2.79%)
Jun 20, 2005 4.669 4.677 4.513 4.521 30,963 +0.00(+0.00%)
Jun 17, 2005 4.447 4.528 4.447 4.521 14,988 +0.01(+0.33%)
Jun 16, 2005 4.380 4.677 4.380 4.506 66,046 +0.07(+1.57%)
Jun 15, 2005 4.350 4.454 4.313 4.436 25,965 +0.10(+2.33%)
Jun 14, 2005 4.343 4.417 4.335 4.335 23,842 +0.01(+0.17%)
Jun 13, 2005 4.305 4.454 4.305 4.328 10,911 -0.02(-0.51%)
Jun 10, 2005 4.105 4.380 4.083 4.350 49,283 +0.26(+6.35%)
Jun 09, 2005 3.897 4.112 3.897 4.090 85,834 +0.16(+3.96%)
Jun 08, 2005 3.793 4.001 3.793 3.934 29,030 +0.04(+1.15%)
Jun 07, 2005 3.897 3.957 3.890 3.890 55,518 -0.04(-1.13%)
Jun 06, 2005 4.031 4.031 3.905 3.934 20,462 +0.00(+0.00%)
Jun 03, 2005 3.919 4.001 3.897 3.934 50,518 +0.04(+0.95%)
Jun 02, 2005 3.897 3.897 3.749 3.897 79,279 -0.01(-0.19%)
Jun 01, 2005 4.009 4.009 3.868 3.905 53,222 -0.03(-0.75%)
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%)
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.