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, 2004 7.460 7.757 7.431 7.742 34,351 +0.28(+3.78%)
Sep 29, 2004 7.757 7.794 7.394 7.460 4,310 -0.26(-3.37%)
Sep 28, 2004 7.572 7.735 7.572 7.720 2,155 +0.00(+0.00%)
Sep 27, 2004 7.386 7.794 7.386 7.720 48,226 +0.25(+3.38%)
Sep 24, 2004 7.423 7.468 7.386 7.468 3,098 +0.01(+0.20%)
Sep 23, 2004 7.616 7.616 7.386 7.453 7,678 -0.23(-3.00%)
Sep 22, 2004 7.876 7.876 7.616 7.683 6,062 -0.10(-1.33%)
Sep 21, 2004 7.690 7.794 7.497 7.787 16,165 +0.24(+3.25%)
Sep 20, 2004 8.128 8.166 7.512 7.542 52,672 -0.54(-6.70%)
Sep 17, 2004 7.995 8.128 7.824 8.084 23,439 +0.09(+1.11%)
Sep 16, 2004 7.794 8.017 7.794 7.995 23,305 +0.07(+0.84%)
Sep 15, 2004 7.861 8.166 7.720 7.928 53,884 +0.07(+0.95%)
Sep 14, 2004 7.676 7.854 7.535 7.854 34,216 +0.31(+4.13%)
Sep 13, 2004 7.238 7.713 7.238 7.542 101,842 +0.33(+4.53%)
Sep 10, 2004 7.097 7.275 7.097 7.215 9,068 +0.01(+0.21%)
Sep 09, 2004 7.349 7.349 6.800 7.201 67,221 +0.00(+0.00%)
Sep 08, 2004 7.238 7.312 7.149 7.201 6,317 -0.10(-1.42%)
Sep 07, 2004 7.386 7.386 7.238 7.304 1,481 -0.12(-1.60%)
Sep 03, 2004 7.379 7.423 7.052 7.423 3,906 +0.19(+2.56%)
Sep 02, 2004 7.349 7.646 7.230 7.238 15,357 -0.01(-0.10%)
Sep 01, 2004 6.874 7.319 6.874 7.245 90,391 +0.45(+6.67%)
Aug 31, 2004 6.681 6.859 6.607 6.792 58,060 +0.13(+1.89%)
Aug 30, 2004 6.236 6.703 6.236 6.666 112,215 +0.04(+0.56%)
Aug 27, 2004 6.703 6.703 6.607 6.629 156,400 -0.04(-0.56%)
Aug 26, 2004 6.681 6.681 6.421 6.666 126,629 +0.43(+6.90%)
Aug 25, 2004 6.495 6.532 6.213 6.236 4,445 -0.11(-1.75%)
Aug 24, 2004 6.310 6.347 6.236 6.347 106,287 +0.13(+2.15%)
Aug 23, 2004 6.681 6.681 6.198 6.213 4,991 -0.32(-4.89%)
Aug 20, 2004 6.458 6.570 6.406 6.532 127,168 +0.09(+1.38%)
Aug 19, 2004 6.510 6.510 6.391 6.443 4,984 -0.05(-0.80%)
Aug 18, 2004 6.273 6.525 6.273 6.495 145,758 +0.19(+2.94%)
Aug 17, 2004 6.013 6.310 6.013 6.310 10,642 +0.20(+3.28%)
Aug 16, 2004 6.013 6.421 6.013 6.109 56,848 +0.28(+4.84%)
Aug 13, 2004 5.857 5.857 5.679 5.827 20,341 -0.04(-0.63%)
Aug 12, 2004 5.939 5.946 5.864 5.864 6,331 -0.07(-1.25%)
Aug 11, 2004 6.124 6.124 5.939 5.939 30,310 -0.22(-3.50%)
Aug 10, 2004 6.421 6.421 6.124 6.154 30,310 -0.16(-2.47%)
Aug 09, 2004 6.495 6.495 6.310 6.310 30,849 -0.19(-2.86%)
Aug 06, 2004 6.458 6.607 6.161 6.495 82,174 -0.19(-2.78%)
Aug 05, 2004 6.681 6.681 6.555 6.681 808 +0.00(+0.00%)
Aug 04, 2004 6.718 6.718 6.458 6.681 21,958 -0.07(-1.10%)
Aug 03, 2004 6.681 6.792 6.570 6.755 31,387 +0.11(+1.68%)
Aug 02, 2004 6.829 6.867 6.607 6.644 33,273 -0.11(-1.65%)
Jul 30, 2004 6.755 6.815 6.681 6.755 15,896 +0.04(+0.55%)
Jul 29, 2004 6.755 6.770 6.681 6.718 22,092 +0.03(+0.44%)
Jul 28, 2004 6.755 6.867 6.681 6.688 46,071 -0.10(-1.53%)
Jul 27, 2004 6.792 6.859 6.792 6.792 8,621 -0.07(-0.97%)
Jul 26, 2004 6.688 6.941 6.681 6.859 29,367 -0.07(-0.96%)
Jul 23, 2004 6.681 6.999 6.681 6.926 35,968 -0.01(-0.21%)
Jul 22, 2004 7.052 7.052 6.711 6.941 12,258 -0.11(-1.58%)
Jul 21, 2004 6.896 7.089 6.896 7.052 49,843 +0.00(+0.00%)
Jul 20, 2004 6.807 7.163 6.807 7.052 56,309 +0.37(+5.56%)
Jul 19, 2004 6.718 6.718 6.681 6.681 14,683 -0.07(-1.10%)
Jul 16, 2004 6.718 6.785 6.718 6.755 31,387 +0.04(+0.55%)
Jul 15, 2004 6.688 6.748 6.688 6.718 47,014 +0.04(+0.56%)
Jul 14, 2004 6.822 6.822 6.681 6.681 58,330 -0.07(-1.10%)
Jul 13, 2004 6.718 6.755 6.718 6.755 12,393 -0.04(-0.55%)
Jul 12, 2004 6.718 6.792 6.681 6.792 48,361 +0.11(+1.67%)
Jul 09, 2004 6.570 6.681 6.570 6.681 21,958 +0.00(+0.00%)
Jul 08, 2004 6.718 6.896 6.570 6.681 46,745 -0.07(-1.10%)
Jul 07, 2004 6.867 7.119 6.733 6.755 101,034 -0.16(-2.36%)
Jul 06, 2004 7.091 7.267 6.918 6.918 257,165 -0.21(-2.92%)
Jul 02, 2004 7.423 7.424 7.126 7.126 26,942 -0.29(-3.90%)
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.