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, 2008 0.6161 0.6458 0.6013 0.6087 28,720 -0.01(-1.20%)
Oct 30, 2008 0.6384 0.6384 0.6087 0.6161 19,395 +0.04(+7.79%)
Oct 29, 2008 0.5345 0.5791 0.5345 0.5716 105,612 +0.04(+8.45%)
Oct 28, 2008 0.5790 0.5790 0.4602 0.5271 42,422 -0.02(-4.02%)
Oct 27, 2008 0.5493 0.6161 0.4528 0.5491 172,835 -0.01(-1.37%)
Oct 24, 2008 0.6310 0.6310 0.5271 0.5567 106,158 -0.07(-11.76%)
Oct 23, 2008 0.6013 0.6978 0.6013 0.6310 116,418 +0.03(+4.94%)
Oct 22, 2008 0.6458 0.7126 0.5939 0.6013 81,157 -0.07(-10.99%)
Oct 21, 2008 0.7572 0.7869 0.6681 0.6755 24,652 -0.09(-11.65%)
Oct 20, 2008 0.8017 0.8017 0.7572 0.7646 19,208 -0.04(-4.63%)
Oct 17, 2008 0.7052 0.8017 0.6904 0.8017 28,424 +0.07(+10.20%)
Oct 16, 2008 0.7201 0.7349 0.6829 0.7275 71,669 +0.01(+2.08%)
Oct 15, 2008 0.7646 0.7794 0.7126 0.7126 34,385 -0.04(-4.74%)
Oct 14, 2008 0.8091 0.8091 0.7379 0.7481 33,013 -0.08(-9.21%)
Oct 13, 2008 0.7350 0.8240 0.7350 0.8240 35,510 +0.09(+12.13%)
Oct 10, 2008 0.6829 0.7869 0.6829 0.7348 67,187 +0.04(+5.31%)
Oct 09, 2008 0.8299 0.8388 0.6978 0.6978 107,715 -0.09(-11.32%)
Oct 08, 2008 0.7690 0.8166 0.7497 0.7869 47,915 -0.07(-7.83%)
Oct 07, 2008 0.7572 0.8685 0.7572 0.8537 84,015 +0.06(+7.48%)
Oct 06, 2008 0.8166 0.8759 0.7497 0.7943 68,379 -0.06(-6.96%)
Oct 03, 2008 0.9010 0.9056 0.7943 0.8537 73,593 -0.04(-4.17%)
Oct 02, 2008 0.8388 0.9428 0.8314 0.8908 72,919 +0.04(+5.26%)
Oct 01, 2008 0.8290 0.8908 0.8290 0.8462 13,323 +0.00(+0.00%)
Sep 30, 2008 0.9279 0.9279 0.8166 0.8462 211,651 -0.02(-2.36%)
Sep 29, 2008 0.9576 0.9947 0.8667 0.8667 21,271 -0.07(-7.34%)
Sep 26, 2008 0.9873 0.9873 0.8907 0.9353 205,543 -0.01(-0.79%)
Sep 25, 2008 0.9724 0.9724 0.9205 0.9428 50,781 +0.01(+1.60%)
Sep 24, 2008 1.002 1.017 0.8908 0.9279 291,891 -0.06(-6.02%)
Sep 23, 2008 1.002 1.069 0.9428 0.9873 117,548 -0.01(-0.75%)
Sep 22, 2008 0.9824 1.173 0.9698 0.9947 137,830 -0.01(-0.74%)
Sep 19, 2008 0.9502 1.039 0.9428 1.002 57,814 +0.06(+6.30%)
Sep 18, 2008 1.017 1.024 0.9353 0.9428 33,556 -0.02(-2.31%)
Sep 17, 2008 1.010 1.032 0.9353 0.9650 52,551 -0.09(-8.45%)
Sep 16, 2008 1.010 1.054 1.009 1.054 22,901 +0.04(+4.41%)
Sep 15, 2008 1.039 1.039 1.010 1.010 15,376 -0.05(-4.89%)
Sep 12, 2008 1.084 1.106 1.010 1.062 37,067 +0.04(+3.62%)
Sep 11, 2008 1.054 1.113 1.010 1.024 21,823 -0.05(-4.83%)
Sep 10, 2008 1.047 1.136 1.047 1.076 22,456 +0.03(+2.84%)
Sep 09, 2008 1.084 1.121 1.047 1.047 22,152 -0.01(-1.40%)
Sep 08, 2008 1.173 1.173 1.062 1.062 18,827 -0.07(-5.92%)
Sep 05, 2008 1.099 1.151 1.017 1.128 104,393 +0.09(+8.57%)
Sep 04, 2008 1.108 1.128 1.010 1.039 163,703 -0.12(-10.26%)
Sep 03, 2008 1.128 1.180 1.091 1.158 54,919 +0.00(+0.00%)
Sep 02, 2008 1.195 1.217 1.151 1.158 20,668 -0.01(-1.27%)
Aug 29, 2008 1.210 1.217 1.151 1.173 33,001 -0.01(-0.63%)
Aug 28, 2008 1.165 1.203 1.151 1.180 11,827 +0.01(+1.27%)
Aug 27, 2008 1.158 1.188 1.121 1.165 80,501 +0.01(+1.29%)
Aug 26, 2008 1.173 1.188 1.113 1.151 41,006 +0.00(+0.00%)
Aug 25, 2008 1.232 1.247 1.128 1.151 58,083 -0.11(-8.82%)
Aug 22, 2008 1.381 1.381 1.232 1.262 10,709 -0.11(-8.11%)
Aug 21, 2008 1.388 1.403 1.373 1.373 3,825 -0.01(-1.07%)
Aug 20, 2008 1.448 1.448 1.388 1.388 34,383 -0.02(-1.58%)
Aug 19, 2008 1.462 1.462 1.381 1.410 3,798 +0.00(+0.00%)
Aug 18, 2008 1.462 1.462 1.410 1.410 5,757 -0.01(-0.52%)
Aug 15, 2008 1.396 1.433 1.336 1.418 67,086 +0.01(+0.53%)
Aug 14, 2008 1.373 1.418 1.336 1.410 12,124 +0.00(+0.00%)
Aug 13, 2008 1.336 1.418 1.336 1.410 23,049 +0.08(+6.15%)
Aug 12, 2008 1.247 1.336 1.225 1.329 42,104 +0.12(+9.82%)
Aug 11, 2008 1.221 1.240 1.188 1.210 3,293 -0.01(-1.21%)
Aug 08, 2008 1.165 1.225 1.165 1.225 18,397 +0.04(+3.12%)
Aug 07, 2008 1.195 1.269 1.173 1.188 22,274 -0.04(-3.03%)
Aug 06, 2008 1.255 1.255 1.165 1.225 23,302 -0.06(-4.62%)
Aug 05, 2008 1.255 1.299 1.255 1.284 6,668 +0.03(+2.37%)
Aug 04, 2008 1.276 1.321 1.255 1.255 25,945 -0.01(-0.59%)
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.