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 (%)
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%)
Aug 03, 2009 1.544 1.648 1.544 1.603 85,508 +0.06(+3.85%)
Jul 31, 2009 1.559 1.633 1.514 1.544 96,117 -0.01(-0.95%)
Jul 30, 2009 1.670 1.670 1.492 1.559 186,196 -0.03(-1.87%)
Jul 29, 2009 1.626 1.685 1.485 1.589 291,919 -0.04(-2.73%)
Jul 28, 2009 1.410 1.663 1.373 1.633 554,843 +0.22(+15.79%)
Jul 27, 2009 1.336 1.410 1.314 1.410 420,624 +0.00(+0.01%)
Jul 24, 2009 1.373 1.440 1.232 1.410 665,823 -0.01(-1.05%)
Jul 23, 2009 1.062 1.433 1.002 1.425 1,992,981 +0.52(+57.38%)
Jul 22, 2009 0.9724 0.9947 0.8908 0.9056 75,842 -0.06(-6.15%)
Jul 21, 2009 0.9353 0.9799 0.9279 0.9650 97,957 +0.03(+3.59%)
Jul 20, 2009 0.8908 0.9428 0.8611 0.9316 65,959 +0.04(+4.58%)
Jul 17, 2009 0.8908 0.8982 0.8834 0.8908 6,270 -0.00(-0.01%)
Jul 16, 2009 0.8314 0.9576 0.8314 0.8909 9,227 -0.05(-5.50%)
Jul 15, 2009 0.9353 0.9576 0.9205 0.9428 41,234 +0.01(+1.60%)
Jul 14, 2009 0.8908 0.9279 0.8685 0.9279 26,483 +0.04(+5.04%)
Jul 13, 2009 0.8759 0.8908 0.8537 0.8834 8,352 +0.00(+0.00%)
Jul 10, 2009 0.8759 0.9056 0.8759 0.8834 7,395 -0.01(-1.65%)
Jul 09, 2009 0.8834 0.9056 0.8685 0.8982 2,182 +0.02(+2.54%)
Jul 08, 2009 0.8908 0.8982 0.8759 0.8759 10,172 -0.03(-3.28%)
Jul 07, 2009 0.8759 0.9131 0.8166 0.9056 13,605 -0.01(-0.81%)
Jul 06, 2009 0.8537 0.9131 0.8166 0.9131 57,342 +0.03(+3.36%)
Jul 02, 2009 0.8834 0.9056 0.8537 0.8834 72,030 -0.01(-1.26%)
Jul 01, 2009 0.9279 0.9353 0.8685 0.8946 57,962 -0.06(-5.84%)
Jun 30, 2009 0.8685 0.9502 0.8537 0.9502 101,444 +0.04(+4.07%)
Jun 29, 2009 0.8388 0.9131 0.8240 0.9131 95,929 +0.11(+13.89%)
Jun 26, 2009 0.8314 0.8685 0.8017 0.8017 211,605 -0.01(-0.92%)
Jun 25, 2009 0.7720 0.8611 0.7423 0.8091 92,473 +0.00(+0.00%)
Jun 24, 2009 0.8834 0.8834 0.8017 0.8091 52,739 -0.04(-5.22%)
Jun 23, 2009 0.8685 0.8685 0.7943 0.8537 29,138 +0.02(+2.68%)
Jun 22, 2009 0.8611 0.8834 0.7869 0.8314 86,334 -0.07(-7.43%)
Jun 19, 2009 0.8908 0.9353 0.8537 0.8981 62,025 +0.01(+1.67%)
Jun 18, 2009 0.9353 0.9353 0.8759 0.8834 146,778 -0.03(-3.25%)
Jun 17, 2009 0.9131 0.9279 0.9131 0.9131 23,628 -0.01(-0.81%)
Jun 16, 2009 0.9428 0.9428 0.9131 0.9205 25,735 +0.00(+0.00%)
Jun 15, 2009 0.9131 0.9242 0.9131 0.9205 31,386 +0.00(+0.00%)
Jun 12, 2009 0.9205 0.9383 0.8314 0.9205 14,548 -0.01(-0.80%)
Jun 11, 2009 0.9131 0.9428 0.9131 0.9279 45,476 +0.01(+0.81%)
Jun 10, 2009 0.9947 0.9947 0.9131 0.9205 42,907 -0.07(-6.77%)
Jun 09, 2009 0.9799 0.9947 0.9205 0.9873 49,203 +0.02(+2.31%)
Jun 08, 2009 0.9205 0.9650 0.9195 0.9650 41,774 +0.00(+0.00%)
Jun 05, 2009 0.9576 0.9650 0.9149 0.9650 30,849 +0.04(+4.84%)
Jun 04, 2009 0.9192 0.9502 0.9131 0.9205 78,550 +0.00(+0.00%)
Jun 03, 2009 0.9279 0.9428 0.9056 0.9205 74,495 -0.00(-0.40%)
Jun 02, 2009 0.9205 0.9873 0.9205 0.9242 32,236 +0.01(+1.22%)
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.