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 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%)
Oct 01, 2009 2.079 2.114 2.005 2.086 210,072 -0.03(-1.40%)
Sep 30, 2009 2.190 2.331 2.041 2.116 263,491 -0.10(-4.68%)
Sep 29, 2009 2.153 2.257 2.086 2.220 189,445 +0.06(+2.75%)
Sep 28, 2009 2.079 2.182 2.004 2.160 1,110,042 +0.12(+5.82%)
Sep 25, 2009 2.034 2.145 2.034 2.041 434,378 -0.02(-1.08%)
Sep 24, 2009 2.041 2.108 1.952 2.064 190,366 +0.02(+1.09%)
Sep 23, 2009 2.041 2.116 1.986 2.041 302,448 +0.00(+0.00%)
Sep 22, 2009 2.041 2.108 1.975 2.041 273,003 +0.01(+0.36%)
Sep 21, 2009 1.893 2.064 1.878 2.034 406,463 +0.16(+8.30%)
Sep 18, 2009 1.759 1.930 1.752 1.878 219,272 +0.10(+5.86%)
Sep 17, 2009 1.782 1.789 1.752 1.774 38,706 -0.01(-0.42%)
Sep 16, 2009 1.767 1.782 1.730 1.782 52,322 +0.05(+3.00%)
Sep 15, 2009 1.737 1.811 1.722 1.730 23,070 +0.01(+0.43%)
Sep 14, 2009 1.722 1.722 1.670 1.722 25,092 -0.02(-1.28%)
Sep 11, 2009 1.744 1.759 1.707 1.744 12,307 +0.01(+0.86%)
Sep 10, 2009 1.707 1.737 1.692 1.730 41,418 +0.04(+2.19%)
Sep 09, 2009 1.670 1.744 1.670 1.692 51,261 +0.05(+3.17%)
Sep 08, 2009 1.641 1.670 1.529 1.641 81,760 +0.04(+2.79%)
Sep 04, 2009 1.551 1.618 1.499 1.596 44,193 +0.02(+1.42%)
Sep 03, 2009 1.559 1.581 1.529 1.574 27,077 +0.03(+1.92%)
Sep 02, 2009 1.455 1.559 1.455 1.544 13,165 +0.07(+5.05%)
Sep 01, 2009 1.544 1.589 1.455 1.470 68,885 -0.11(-7.04%)
Aug 31, 2009 1.537 1.611 1.507 1.581 35,176 -0.01(-0.47%)
Aug 28, 2009 1.522 1.611 1.522 1.589 24,046 +0.07(+4.39%)
Aug 27, 2009 1.485 1.559 1.485 1.522 17,450 +0.01(+0.98%)
Aug 26, 2009 1.514 1.522 1.485 1.507 30,933 +0.01(+1.00%)
Aug 25, 2009 1.514 1.514 1.470 1.492 22,519 -0.01(-0.49%)
Aug 24, 2009 1.507 1.556 1.470 1.499 84,073 +0.03(+2.02%)
Aug 21, 2009 1.418 1.499 1.418 1.470 94,419 +0.04(+3.13%)
Aug 20, 2009 1.448 1.492 1.425 1.425 40,115 -0.02(-1.54%)
Aug 19, 2009 1.381 1.470 1.373 1.448 40,063 -0.04(-2.50%)
Aug 18, 2009 1.403 1.485 1.344 1.485 94,271 +0.09(+6.38%)
Aug 17, 2009 1.381 1.418 1.366 1.396 35,749 -0.01(-1.05%)
Aug 14, 2009 1.499 1.499 1.381 1.410 206,770 -0.07(-5.00%)
Aug 13, 2009 1.477 1.529 1.440 1.485 73,401 -0.01(-0.50%)
Aug 12, 2009 1.477 1.537 1.410 1.492 87,096 +0.00(+0.00%)
Aug 11, 2009 1.470 1.514 1.470 1.492 57,947 +0.01(+0.50%)
Aug 10, 2009 1.499 1.529 1.425 1.485 74,598 -0.06(-3.85%)
Aug 07, 2009 1.499 1.551 1.410 1.544 157,223 +0.01(+0.48%)
Aug 06, 2009 1.529 1.559 1.410 1.537 188,619 +0.01(+0.98%)
Aug 05, 2009 1.551 1.603 1.507 1.522 163,561 -0.07(-4.21%)
Aug 04, 2009 1.648 1.663 1.559 1.589 182,296 -0.01(-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.