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, 2011 1.655 1.804 1.604 1.641 14,622 -0.09(-5.15%)
Sep 29, 2011 1.648 1.730 1.581 1.730 31,868 +0.13(+8.37%)
Sep 28, 2011 1.630 1.648 1.559 1.596 13,471 -0.04(-2.27%)
Sep 27, 2011 1.670 1.670 1.581 1.633 16,011 -0.02(-1.35%)
Sep 26, 2011 1.626 1.663 1.603 1.655 15,222 +0.01(+0.45%)
Sep 23, 2011 1.744 1.744 1.581 1.648 41,084 -0.09(-5.13%)
Sep 22, 2011 1.633 1.737 1.589 1.737 30,714 +0.04(+2.18%)
Sep 21, 2011 1.730 1.752 1.700 1.700 22,130 -0.03(-1.72%)
Sep 20, 2011 1.759 1.759 1.730 1.730 30,735 -0.04(-2.51%)
Sep 19, 2011 1.804 1.804 1.744 1.774 17,781 -0.05(-2.85%)
Sep 16, 2011 1.826 1.826 1.782 1.826 46,591 +0.00(+0.00%)
Sep 15, 2011 1.789 1.848 1.722 1.826 22,859 +0.02(+1.23%)
Sep 14, 2011 1.796 1.819 1.692 1.804 17,647 +0.01(+0.83%)
Sep 13, 2011 1.811 1.841 1.700 1.789 33,106 +0.01(+0.42%)
Sep 12, 2011 1.707 1.856 1.633 1.782 52,404 +0.06(+3.45%)
Sep 09, 2011 1.744 1.744 1.633 1.722 359,950 -0.01(-0.85%)
Sep 08, 2011 1.796 1.796 1.715 1.737 32,749 -0.05(-2.90%)
Sep 07, 2011 1.767 1.856 1.707 1.789 44,454 +0.02(+1.26%)
Sep 06, 2011 1.767 1.811 1.707 1.767 29,860 -0.01(-0.42%)
Sep 02, 2011 1.796 1.834 1.767 1.774 11,388 -0.02(-1.24%)
Sep 01, 2011 1.856 1.856 1.744 1.796 33,458 -0.08(-4.35%)
Aug 31, 2011 1.893 1.923 1.789 1.878 38,914 -0.01(-0.78%)
Aug 30, 2011 1.893 1.930 1.782 1.893 95,081 -0.01(-0.39%)
Aug 29, 2011 1.856 1.945 1.841 1.900 15,677 +0.02(+1.19%)
Aug 26, 2011 1.759 1.878 1.744 1.878 24,469 +0.03(+1.61%)
Aug 25, 2011 1.871 1.908 1.782 1.848 14,721 -0.01(-0.40%)
Aug 24, 2011 1.900 1.930 1.782 1.856 21,725 +0.03(+1.63%)
Aug 23, 2011 1.737 1.856 1.737 1.826 20,341 +0.10(+5.58%)
Aug 22, 2011 1.744 1.767 1.670 1.730 29,631 +0.00(+0.00%)
Aug 19, 2011 1.715 1.804 1.685 1.730 12,526 +0.00(+0.00%)
Aug 18, 2011 1.707 1.782 1.589 1.730 16,839 +0.04(+2.19%)
Aug 17, 2011 1.641 1.782 1.641 1.692 101,438 +0.02(+1.33%)
Aug 16, 2011 1.670 1.707 1.663 1.670 44,809 +0.00(+0.00%)
Aug 15, 2011 1.692 1.834 1.574 1.670 9,730 +0.00(+0.00%)
Aug 12, 2011 1.722 1.760 1.633 1.670 59,480 -0.05(-3.02%)
Aug 11, 2011 1.759 1.782 1.715 1.722 16,514 -0.01(-0.43%)
Aug 10, 2011 1.789 1.789 1.715 1.730 16,596 -0.08(-4.51%)
Aug 09, 2011 1.796 1.923 1.715 1.811 15,421 +0.04(+2.52%)
Aug 08, 2011 1.767 1.863 1.767 1.767 38,224 -0.10(-5.18%)
Aug 05, 2011 1.923 1.967 1.819 1.863 70,796 -0.07(-3.46%)
Aug 04, 2011 1.945 1.975 1.856 1.930 52,207 -0.02(-1.14%)
Aug 03, 2011 2.019 2.019 1.893 1.952 57,093 -0.07(-3.66%)
Aug 02, 2011 2.071 2.079 2.027 2.027 28,261 -0.07(-3.53%)
Aug 01, 2011 2.145 2.145 2.041 2.101 10,813 +0.02(+1.07%)
Jul 29, 2011 2.071 2.123 1.982 2.079 54,542 -0.01(-0.36%)
Jul 28, 2011 2.108 2.138 2.019 2.086 60,644 +0.01(+0.72%)
Jul 27, 2011 2.079 2.116 2.041 2.071 57,660 -0.01(-0.36%)
Jul 26, 2011 2.130 2.138 2.079 2.079 6,230 -0.03(-1.41%)
Jul 25, 2011 2.153 2.153 2.108 2.108 7,558 -0.03(-1.39%)
Jul 22, 2011 2.153 2.153 2.138 2.138 2,155 -0.00(-0.21%)
Jul 21, 2011 2.153 2.160 2.130 2.142 10,398 +0.01(+0.56%)
Jul 20, 2011 2.130 2.145 2.123 2.130 17,613 +0.01(+0.35%)
Jul 19, 2011 2.145 2.145 2.049 2.123 32,962 +0.00(+0.00%)
Jul 18, 2011 2.116 2.145 2.079 2.123 18,456 -0.01(-0.35%)
Jul 15, 2011 2.145 2.153 2.109 2.130 11,032 -0.03(-1.37%)
Jul 14, 2011 2.116 2.190 2.101 2.160 56,366 +0.02(+1.04%)
Jul 13, 2011 2.116 2.153 2.079 2.138 135,280 +0.05(+2.49%)
Jul 12, 2011 2.079 2.116 2.079 2.086 38,701 +0.01(+0.72%)
Jul 11, 2011 1.945 2.079 1.945 2.071 19,042 +0.04(+1.82%)
Jul 08, 2011 2.019 2.056 1.989 2.034 47,316 +0.01(+0.74%)
Jul 07, 2011 2.056 2.056 1.997 2.019 242,526 +0.01(+0.37%)
Jul 06, 2011 2.041 2.041 1.975 2.012 9,160 +0.00(+0.00%)
Jul 05, 2011 1.982 2.019 1.982 2.012 12,270 +0.02(+1.12%)
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.