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 (%)
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%)
Aug 01, 2005 3.571 3.682 3.415 3.630 142,758 -0.01(-0.20%)
Jul 29, 2005 3.504 3.719 3.489 3.637 145,854 +0.04(+1.03%)
Jul 28, 2005 3.860 3.860 3.600 3.600 39,606 -0.23(-6.01%)
Jul 27, 2005 3.786 3.927 3.786 3.830 222,378 -0.22(-5.49%)
Jul 26, 2005 4.038 4.075 3.934 4.053 46,569 +0.01(+0.18%)
Jul 25, 2005 4.112 4.112 3.749 4.046 124,267 +0.01(+0.37%)
Jul 22, 2005 4.246 4.246 3.615 4.031 141,571 -0.38(-8.59%)
Jul 21, 2005 4.305 4.417 4.083 4.409 44,441 +0.14(+3.30%)
Jul 20, 2005 4.409 4.417 4.268 4.268 26,759 -0.11(-2.54%)
Jul 19, 2005 4.447 4.447 4.380 4.380 16,332 -0.04(-1.01%)
Jul 18, 2005 4.305 4.454 4.305 4.424 29,413 +0.13(+2.94%)
Jul 15, 2005 4.298 4.313 4.202 4.298 43,273 -0.01(-0.17%)
Jul 14, 2005 4.343 4.380 4.298 4.305 282,571 -0.04(-0.85%)
Jul 13, 2005 4.328 4.409 4.268 4.343 67,405 +0.10(+2.27%)
Jul 12, 2005 4.231 4.380 4.231 4.246 109,130 -0.06(-1.38%)
Jul 11, 2005 4.187 4.372 4.187 4.305 67,261 +0.04(+0.87%)
Jul 08, 2005 4.187 4.291 3.964 4.268 104,762 +0.04(+1.05%)
Jul 07, 2005 4.172 4.380 3.991 4.224 17,881 -0.19(-4.37%)
Jul 06, 2005 4.157 4.447 4.157 4.417 23,372 +0.19(+4.39%)
Jul 05, 2005 4.083 4.231 4.009 4.231 234,129 -0.01(-0.35%)
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.