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 (%)
Oct 31, 2005 3.222 3.237 3.170 3.214 6,331 -0.02(-0.69%)
Oct 28, 2005 3.207 3.259 3.162 3.237 29,906 +0.10(+3.32%)
Oct 27, 2005 3.340 3.340 3.095 3.133 45,397 -0.21(-6.22%)
Oct 26, 2005 3.340 3.385 3.340 3.340 15,586 +0.04(+1.12%)
Oct 25, 2005 3.125 3.415 3.125 3.303 33,230 +0.19(+6.21%)
Oct 24, 2005 3.058 3.207 3.058 3.110 11,422 +0.07(+2.20%)
Oct 21, 2005 3.118 3.155 3.014 3.044 65,455 -0.16(-5.09%)
Oct 20, 2005 3.185 3.288 3.185 3.207 9,833 +0.02(+0.70%)
Oct 19, 2005 3.244 3.266 3.155 3.185 23,446 +0.07(+2.14%)
Oct 18, 2005 3.266 3.266 3.118 3.118 57,039 -0.10(-3.00%)
Oct 17, 2005 3.140 3.303 3.066 3.214 10,898 +0.01(+0.46%)
Oct 14, 2005 3.303 3.303 3.199 3.199 20,610 -0.10(-2.93%)
Oct 13, 2005 3.244 3.333 3.044 3.296 39,800 +0.05(+1.60%)
Oct 12, 2005 3.088 3.281 2.954 3.244 84,160 +0.19(+6.07%)
Oct 11, 2005 3.370 3.370 3.051 3.058 355,327 -0.28(-8.44%)
Oct 10, 2005 3.548 3.548 3.288 3.340 46,462 -0.16(-4.46%)
Oct 07, 2005 3.533 3.556 3.489 3.496 34,382 -0.03(-0.84%)
Oct 06, 2005 3.511 3.563 3.504 3.526 9,018 +0.01(+0.42%)
Oct 05, 2005 3.548 3.637 3.489 3.511 94,831 -0.11(-3.07%)
Oct 04, 2005 3.675 3.675 3.526 3.623 22,870 -0.03(-0.81%)
Oct 03, 2005 3.600 3.667 3.533 3.652 33,718 +0.07(+1.95%)
Sep 30, 2005 3.526 3.622 3.526 3.582 44,252 +0.09(+2.68%)
Sep 29, 2005 3.667 3.667 3.415 3.489 26,538 -0.10(-2.89%)
Sep 28, 2005 3.637 3.675 3.533 3.593 36,970 +0.01(+0.42%)
Sep 27, 2005 3.556 3.637 3.556 3.578 95,956 -0.04(-1.23%)
Sep 26, 2005 3.697 3.697 3.526 3.623 39,773 -0.05(-1.41%)
Sep 23, 2005 3.675 3.675 3.496 3.675 10,093 +0.19(+5.32%)
Sep 22, 2005 3.489 3.645 3.474 3.489 18,533 +0.01(+0.21%)
Sep 21, 2005 3.548 3.585 3.482 3.482 9,287 -0.16(-4.48%)
Sep 20, 2005 3.578 3.645 3.533 3.645 38,357 +0.01(+0.41%)
Sep 19, 2005 3.571 3.637 3.571 3.630 45,263 +0.04(+1.03%)
Sep 16, 2005 3.645 3.719 3.585 3.593 19,296 -0.10(-2.81%)
Sep 15, 2005 3.712 3.719 3.637 3.697 44,155 -0.01(-0.40%)
Sep 14, 2005 3.541 3.712 3.541 3.712 23,170 +0.11(+3.09%)
Sep 13, 2005 3.645 3.682 3.489 3.600 104,269 -0.11(-3.00%)
Sep 12, 2005 3.637 3.712 3.630 3.712 38,871 +0.04(+1.01%)
Sep 09, 2005 3.712 3.778 3.660 3.675 56,550 -0.03(-0.80%)
Sep 08, 2005 3.764 3.800 3.637 3.704 40,637 +0.03(+0.81%)
Sep 07, 2005 3.682 3.756 3.660 3.675 15,856 +0.01(+0.41%)
Sep 06, 2005 3.734 3.808 3.637 3.660 15,083 -0.10(-2.57%)
Sep 02, 2005 3.689 3.756 3.645 3.756 17,513 +0.05(+1.40%)
Sep 01, 2005 3.704 3.719 3.637 3.704 15,939 +0.00(+0.00%)
Aug 31, 2005 3.704 3.756 3.637 3.704 15,601 +0.00(+0.00%)
Aug 30, 2005 3.756 3.823 3.689 3.704 8,352 -0.01(-0.20%)
Aug 29, 2005 3.726 3.786 3.712 3.712 2,290 -0.04(-0.99%)
Aug 26, 2005 3.637 3.816 3.637 3.749 26,624 +0.06(+1.61%)
Aug 25, 2005 3.756 3.793 3.689 3.689 17,135 -0.08(-2.17%)
Aug 24, 2005 3.749 3.771 3.630 3.771 9,289 -0.05(-1.36%)
Aug 23, 2005 3.734 3.823 3.608 3.823 51,112 +0.04(+0.98%)
Aug 22, 2005 3.660 3.786 3.556 3.786 18,834 +0.15(+4.08%)
Aug 19, 2005 3.600 3.697 3.430 3.637 14,548 +0.04(+1.24%)
Aug 18, 2005 3.652 3.652 3.593 3.593 4,849 -0.09(-2.42%)
Aug 17, 2005 3.749 3.749 3.608 3.682 18,408 -0.07(-1.98%)
Aug 16, 2005 3.682 3.801 3.675 3.756 159,903 +0.05(+1.40%)
Aug 15, 2005 3.756 3.991 3.675 3.704 52,972 -0.05(-1.38%)
Aug 12, 2005 3.808 3.808 3.667 3.756 46,252 -0.05(-1.37%)
Aug 11, 2005 3.838 3.860 3.623 3.808 35,609 -0.03(-0.77%)
Aug 10, 2005 3.816 3.860 3.786 3.838 57,613 +0.09(+2.38%)
Aug 09, 2005 3.719 4.016 3.689 3.749 35,941 -0.03(-0.79%)
Aug 08, 2005 3.749 3.778 3.682 3.778 49,742 +0.05(+1.39%)
Aug 05, 2005 3.801 3.801 3.623 3.726 751,721 +0.09(+2.45%)
Aug 04, 2005 3.511 3.719 3.415 3.637 547,128 +0.13(+3.59%)
Aug 03, 2005 3.333 3.563 3.259 3.511 1,934,650 +0.19(+5.82%)
Aug 02, 2005 3.415 3.600 3.259 3.318 2,243,856 -0.31(-8.59%)
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.