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 (%)
Dec 31, 2009 1.522 1.559 1.559 1.559 55,905 +0.04(+2.94%)
Dec 30, 2009 1.485 1.514 1.485 1.514 49,685 +0.03(+2.00%)
Dec 29, 2009 1.455 1.485 1.425 1.485 17,664 +0.01(+1.01%)
Dec 28, 2009 1.418 1.477 1.410 1.470 137,598 +0.01(+0.51%)
Dec 24, 2009 1.448 1.477 1.425 1.462 12,358 +0.03(+2.07%)
Dec 23, 2009 1.433 1.477 1.433 1.433 34,898 -0.01(-1.03%)
Dec 22, 2009 1.396 1.470 1.396 1.448 182,936 +0.04(+3.17%)
Dec 21, 2009 1.396 1.462 1.381 1.403 202,496 +0.01(+0.53%)
Dec 18, 2009 1.425 1.477 1.396 1.396 179,094 -0.07(-5.05%)
Dec 17, 2009 1.373 1.477 1.373 1.470 19,019 +0.06(+4.21%)
Dec 16, 2009 1.373 1.462 1.373 1.410 57,301 -0.01(-0.52%)
Dec 15, 2009 1.448 1.448 1.373 1.418 217,786 -0.02(-1.55%)
Dec 14, 2009 1.425 1.485 1.351 1.440 236,457 -0.01(-1.02%)
Dec 11, 2009 1.485 1.522 1.410 1.455 48,905 -0.04(-2.97%)
Dec 10, 2009 1.522 1.544 1.455 1.499 73,733 -0.05(-3.35%)
Dec 09, 2009 1.537 1.566 1.477 1.551 60,422 -0.02(-1.42%)
Dec 08, 2009 1.529 1.663 1.507 1.574 126,279 +0.00(+0.00%)
Dec 07, 2009 1.611 1.641 1.559 1.574 64,039 -0.07(-4.50%)
Dec 04, 2009 1.611 1.663 1.559 1.648 107,303 +0.00(+0.00%)
Dec 03, 2009 1.670 1.707 1.618 1.648 17,593 -0.04(-2.20%)
Dec 02, 2009 1.678 1.692 1.603 1.685 142,172 -0.02(-1.30%)
Dec 01, 2009 1.722 1.800 1.663 1.707 112,842 -0.03(-1.71%)
Nov 30, 2009 1.700 1.782 1.648 1.737 76,679 +0.01(+0.86%)
Nov 27, 2009 1.655 1.774 1.507 1.722 89,801 +0.01(+0.87%)
Nov 25, 2009 1.678 1.893 1.670 1.707 203,500 -0.02(-1.29%)
Nov 24, 2009 1.633 1.819 1.596 1.730 703,235 +0.08(+4.96%)
Nov 23, 2009 1.655 1.737 1.618 1.648 76,015 +0.00(+0.00%)
Nov 20, 2009 1.648 1.707 1.626 1.648 35,830 -0.02(-1.33%)
Nov 19, 2009 1.648 1.722 1.611 1.670 88,520 +0.00(+0.00%)
Nov 18, 2009 1.670 1.670 1.641 1.670 69,713 +0.00(+0.00%)
Nov 17, 2009 1.685 1.700 1.641 1.670 34,180 -0.01(-0.88%)
Nov 16, 2009 1.670 1.730 1.574 1.685 66,761 +0.04(+2.71%)
Nov 13, 2009 1.678 1.678 1.641 1.641 100,333 -0.05(-3.07%)
Nov 12, 2009 1.700 1.707 1.626 1.692 164,114 +0.00(+0.00%)
Nov 11, 2009 1.670 1.715 1.641 1.692 49,576 +0.02(+1.33%)
Nov 10, 2009 1.752 1.752 1.670 1.670 44,091 -0.08(-4.66%)
Nov 09, 2009 1.744 1.826 1.574 1.752 1,240,501 +0.05(+3.06%)
Nov 06, 2009 1.641 1.744 1.641 1.700 29,081 +0.04(+2.23%)
Nov 05, 2009 1.633 1.670 1.611 1.663 304,543 +0.01(+0.90%)
Nov 04, 2009 1.737 1.744 1.581 1.648 55,838 -0.06(-3.48%)
Nov 03, 2009 1.700 1.782 1.655 1.707 55,591 -0.02(-1.29%)
Nov 02, 2009 1.796 1.856 1.707 1.730 65,712 -0.09(-4.90%)
Oct 30, 2009 1.848 1.915 1.789 1.819 88,737 -0.01(-0.41%)
Oct 29, 2009 1.774 1.967 1.774 1.826 87,987 +0.05(+2.93%)
Oct 28, 2009 1.692 1.819 1.692 1.774 263,568 +0.07(+3.91%)
Oct 27, 2009 1.722 1.782 1.559 1.707 299,567 -0.04(-2.13%)
Oct 26, 2009 1.744 1.811 1.685 1.744 152,205 -0.04(-2.08%)
Oct 23, 2009 1.781 1.819 1.744 1.782 145,688 +0.00(+0.00%)
Oct 22, 2009 1.863 1.863 1.574 1.782 908,453 -0.15(-7.69%)
Oct 21, 2009 1.915 1.930 1.819 1.930 54,736 +0.01(+0.77%)
Oct 20, 2009 1.863 1.923 1.841 1.915 113,384 -0.01(-0.77%)
Oct 19, 2009 1.930 1.941 1.885 1.930 81,999 +0.00(+0.00%)
Oct 16, 2009 1.967 2.041 1.930 1.930 180,302 -0.07(-3.70%)
Oct 15, 2009 1.982 2.004 1.975 2.004 79,311 +0.01(+0.37%)
Oct 14, 2009 1.975 2.004 1.945 1.997 150,387 +0.02(+1.13%)
Oct 13, 2009 1.900 2.004 1.900 1.975 166,021 +0.06(+3.10%)
Oct 12, 2009 2.004 2.012 1.856 1.915 59,836 -0.05(-2.64%)
Oct 09, 2009 1.982 2.034 1.930 1.967 41,694 +0.01(+0.76%)
Oct 08, 2009 1.930 2.019 1.856 1.952 89,832 +0.02(+1.15%)
Oct 07, 2009 1.967 1.967 1.893 1.930 73,488 -0.03(-1.52%)
Oct 06, 2009 1.937 2.049 1.893 1.960 45,451 -0.03(-1.49%)
Oct 05, 2009 2.004 2.071 1.967 1.989 52,742 -0.05(-2.55%)
Oct 02, 2009 2.056 2.079 1.893 2.041 215,261 -0.04(-2.14%)
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.