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, 2018 1.300 1.300 1.240 1.245 237,158 -0.06(-4.96%)
Oct 30, 2018 1.340 1.340 1.250 1.310 97,000 +0.04(+3.15%)
Oct 29, 2018 1.240 1.270 1.230 1.270 95,342 +0.04(+3.25%)
Oct 26, 2018 1.380 1.380 1.150 1.230 176,200 -0.13(-9.56%)
Oct 25, 2018 1.350 1.380 1.320 1.360 105,370 +0.06(+4.62%)
Oct 24, 2018 1.330 1.380 1.280 1.300 94,505 -0.01(-0.76%)
Oct 23, 2018 1.290 1.380 1.200 1.310 554,511 +0.02(+1.55%)
Oct 22, 2018 1.300 1.340 1.290 1.290 145,991 -0.05(-3.73%)
Oct 19, 2018 1.360 1.360 1.310 1.340 55,200 +0.00(+0.00%)
Oct 18, 2018 1.360 1.380 1.340 1.340 58,089 -0.01(-1.11%)
Oct 17, 2018 1.400 1.402 1.300 1.355 212,443 -0.04(-3.21%)
Oct 16, 2018 1.400 1.420 1.381 1.400 69,025 +0.01(+0.72%)
Oct 15, 2018 1.460 1.460 1.380 1.390 110,636 -0.06(-4.14%)
Oct 12, 2018 1.390 1.450 1.370 1.450 28,900 +0.07(+5.07%)
Oct 11, 2018 1.420 1.450 1.360 1.380 99,189 -0.04(-2.82%)
Oct 10, 2018 1.430 1.480 1.420 1.420 31,126 +0.00(+0.00%)
Oct 09, 2018 1.490 1.500 1.420 1.420 37,334 -0.08(-5.33%)
Oct 08, 2018 1.390 1.500 1.390 1.500 76,259 +0.10(+7.14%)
Oct 05, 2018 1.480 1.510 1.360 1.400 161,700 -0.07(-4.76%)
Oct 04, 2018 1.500 1.540 1.460 1.470 46,672 -0.01(-1.00%)
Oct 03, 2018 1.540 1.540 1.480 1.485 41,624 -0.05(-2.95%)
Oct 02, 2018 1.470 1.530 1.450 1.530 65,297 +0.06(+4.08%)
Oct 01, 2018 1.510 1.590 1.450 1.470 114,519 -0.03(-2.00%)
Sep 28, 2018 1.550 1.550 1.500 1.500 207,000 -0.05(-3.23%)
Sep 27, 2018 1.500 1.550 1.500 1.550 54,633 +0.00(+0.00%)
Sep 26, 2018 1.500 1.550 1.500 1.550 50,995 +0.05(+3.33%)
Sep 25, 2018 1.500 1.550 1.450 1.500 121,955 +0.00(+0.00%)
Sep 24, 2018 1.500 1.500 1.400 1.500 90,853 +0.00(+0.00%)
Sep 21, 2018 1.450 1.500 1.450 1.500 78,400 +0.02(+1.69%)
Sep 20, 2018 1.500 1.550 1.450 1.475 99,017 +0.00(+0.00%)
Sep 19, 2018 1.400 1.550 1.400 1.475 65,707 +0.08(+5.36%)
Sep 18, 2018 1.500 1.540 1.350 1.400 194,193 -0.15(-9.68%)
Sep 17, 2018 1.550 1.550 1.500 1.550 74,192 +0.05(+3.33%)
Sep 14, 2018 1.500 1.550 1.500 1.500 71,100 -0.05(-3.23%)
Sep 13, 2018 1.550 1.550 1.500 1.550 155,000 +0.00(+0.00%)
Sep 12, 2018 1.600 1.650 1.500 1.550 327,524 -0.05(-3.13%)
Sep 11, 2018 1.750 1.800 1.600 1.600 315,468 -0.17(-9.86%)
Sep 10, 2018 1.800 1.850 1.750 1.775 370,399 +0.07(+4.41%)
Sep 07, 2018 1.750 1.750 1.700 1.700 71,400 -0.05(-2.86%)
Sep 06, 2018 1.750 1.750 1.700 1.750 41,875 +0.02(+1.16%)
Sep 05, 2018 1.750 1.750 1.700 1.730 26,901 -0.02(-1.14%)
Sep 04, 2018 1.700 1.750 1.650 1.750 70,462 +0.10(+6.06%)
Aug 31, 2018 1.650 1.650 1.650 0 -0.03(-1.49%)
Aug 30, 2018 1.750 1.750 1.650 1.675 39,504 -0.02(-1.47%)
Aug 29, 2018 1.700 1.740 1.650 1.700 47,653 +0.05(+3.03%)
Aug 28, 2018 1.750 1.750 1.650 1.650 56,099 -0.05(-2.94%)
Aug 27, 2018 1.800 1.800 1.700 1.700 87,179 -0.05(-2.86%)
Aug 24, 2018 1.750 1.800 1.750 1.750 20,600 +0.00(+0.00%)
Aug 23, 2018 1.750 1.800 1.750 1.750 29,883 +0.00(+0.00%)
Aug 22, 2018 1.750 1.800 1.750 1.750 18,439 +0.00(+0.00%)
Aug 21, 2018 1.750 1.800 1.750 1.750 52,860 -0.02(-1.41%)
Aug 20, 2018 1.800 1.800 1.750 1.775 13,072 -0.03(-1.39%)
Aug 17, 2018 1.800 1.800 1.750 1.800 15,200 +0.00(+0.00%)
Aug 16, 2018 1.900 1.900 1.750 1.800 87,517 -0.10(-5.26%)
Aug 15, 2018 1.900 1.900 1.850 1.900 83,189 +0.08(+4.68%)
Aug 14, 2018 1.844 1.893 1.796 1.815 86,939 -0.03(-1.58%)
Aug 13, 2018 1.844 1.844 1.796 1.844 52,858 +0.05(+2.70%)
Aug 10, 2018 1.844 1.893 1.796 1.796 134,454 +0.00(+0.00%)
Aug 09, 2018 1.844 1.844 1.796 1.796 46,244 +0.00(+0.00%)
Aug 08, 2018 1.844 1.844 1.747 1.796 87,213 +0.00(+0.00%)
Aug 07, 2018 1.796 1.844 1.747 1.796 48,416 +0.00(+0.00%)
Aug 06, 2018 1.747 1.805 1.747 1.796 146,020 +0.10(+5.71%)
Aug 03, 2018 1.747 1.747 1.699 1.699 77,787 -0.02(-1.13%)
Aug 02, 2018 1.650 1.747 1.601 1.718 311,933 +0.14(+8.59%)
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.