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 (%)
Jun 30, 2008 1.648 1.648 1.544 1.566 53,763 -0.07(-4.53%)
Jun 27, 2008 1.670 1.670 1.596 1.641 87,115 +0.01(+0.45%)
Jun 26, 2008 1.641 1.834 1.633 1.633 12,528 -0.04(-2.22%)
Jun 25, 2008 1.641 1.670 1.641 1.670 6,600 +0.02(+1.47%)
Jun 24, 2008 1.678 1.700 1.641 1.646 21,540 -0.01(-0.56%)
Jun 23, 2008 1.678 1.722 1.655 1.655 23,485 +0.00(+0.00%)
Jun 20, 2008 1.707 1.744 1.641 1.655 14,649 -0.10(-5.50%)
Jun 19, 2008 1.782 1.796 1.737 1.752 50,929 -0.01(-0.43%)
Jun 18, 2008 1.767 1.774 1.685 1.759 54,275 +0.01(+0.42%)
Jun 17, 2008 1.756 1.759 1.744 1.752 16,367 -0.01(-0.42%)
Jun 16, 2008 1.796 1.796 1.737 1.759 137,803 -0.04(-2.47%)
Jun 13, 2008 1.789 1.871 1.744 1.804 35,227 +0.05(+2.97%)
Jun 12, 2008 1.715 1.796 1.715 1.752 37,220 +0.00(+0.00%)
Jun 11, 2008 1.707 1.752 1.641 1.752 52,079 +0.04(+2.61%)
Jun 10, 2008 1.707 1.752 1.692 1.707 17,784 -0.04(-2.54%)
Jun 09, 2008 1.700 1.752 1.700 1.752 2,626 +0.01(+0.85%)
Jun 06, 2008 1.730 1.737 1.722 1.737 942 +0.03(+1.74%)
Jun 05, 2008 1.648 1.752 1.641 1.707 21,268 -0.04(-2.13%)
Jun 04, 2008 1.663 1.804 1.663 1.744 2,559 +0.10(+5.86%)
Jun 03, 2008 1.744 1.831 1.648 1.648 7,705 -0.07(-4.31%)
Jun 02, 2008 1.744 1.774 1.670 1.722 6,196 +0.06(+3.57%)
May 30, 2008 1.819 1.826 1.641 1.663 22,069 -0.12(-6.67%)
May 29, 2008 1.893 1.893 1.752 1.782 25,719 -0.15(-7.69%)
May 28, 2008 1.856 1.930 1.841 1.930 7,409 +0.15(+8.33%)
May 27, 2008 1.834 1.834 1.782 1.782 63,998 -0.01(-0.83%)
May 26, 2008 1.782 1.848 1.730 1.796 13,818 +0.00(+0.00%)
May 23, 2008 1.782 1.848 1.730 1.796 13,818 +0.04(+2.11%)
May 22, 2008 1.648 1.759 1.648 1.759 5,341 +0.07(+3.95%)
May 21, 2008 1.678 1.744 1.641 1.692 26,309 +0.01(+0.89%)
May 20, 2008 1.685 1.700 1.633 1.678 37,507 +0.00(+0.00%)
May 19, 2008 1.648 1.678 1.596 1.678 30,781 -0.04(-2.16%)
May 16, 2008 1.722 1.744 1.655 1.715 12,021 -0.01(-0.43%)
May 15, 2008 1.737 1.774 1.678 1.722 24,288 +0.04(+2.65%)
May 14, 2008 1.692 1.692 1.603 1.678 23,978 +0.05(+3.20%)
May 13, 2008 1.603 1.633 1.522 1.626 29,415 -0.01(-0.45%)
May 12, 2008 1.648 1.663 1.596 1.633 31,448 -0.03(-1.79%)
May 09, 2008 1.648 1.678 1.633 1.663 17,687 +0.01(+0.90%)
May 08, 2008 1.663 1.759 1.633 1.648 20,678 -0.01(-0.89%)
May 07, 2008 1.648 1.697 1.648 1.663 5,307 +0.01(+0.90%)
May 06, 2008 1.707 1.774 1.596 1.648 13,875 -0.12(-6.72%)
May 05, 2008 1.841 1.848 1.722 1.767 16,356 -0.12(-6.30%)
May 02, 2008 1.930 1.930 1.826 1.885 555,450 +0.03(+1.60%)
May 01, 2008 1.848 1.856 1.838 1.856 1,749 +0.00(+0.00%)
Apr 30, 2008 1.752 1.856 1.744 1.856 47,211 +0.07(+4.17%)
Apr 29, 2008 1.700 1.856 1.670 1.782 33,524 +0.10(+6.19%)
Apr 28, 2008 1.707 1.707 1.603 1.678 29,237 +0.01(+0.89%)
Apr 25, 2008 1.670 1.678 1.641 1.663 23,641 +0.04(+2.28%)
Apr 24, 2008 1.975 1.975 1.559 1.626 70,785 -0.36(-17.98%)
Apr 23, 2008 1.975 2.027 1.937 1.982 13,700 -0.03(-1.48%)
Apr 22, 2008 1.960 2.049 1.960 2.012 8,352 +0.07(+3.44%)
Apr 21, 2008 2.056 2.056 1.910 1.945 67,291 -0.14(-6.76%)
Apr 18, 2008 2.153 2.168 2.027 2.086 11,173 -0.07(-3.44%)
Apr 17, 2008 2.012 2.227 2.012 2.160 45,511 +0.17(+8.58%)
Apr 16, 2008 2.019 2.049 1.937 1.989 14,986 +0.02(+1.13%)
Apr 15, 2008 2.153 2.212 1.937 1.967 18,401 -0.22(-9.86%)
Apr 14, 2008 2.163 2.212 2.123 2.182 10,688 -0.04(-2.00%)
Apr 11, 2008 2.182 2.257 2.138 2.227 8,274 +0.03(+1.35%)
Apr 10, 2008 2.145 2.249 2.056 2.197 26,034 -0.01(-0.67%)
Apr 09, 2008 2.175 2.249 2.012 2.212 34,867 +0.04(+2.05%)
Apr 08, 2008 1.952 2.168 1.952 2.168 32,853 +0.10(+5.04%)
Apr 07, 2008 1.945 2.071 1.945 2.064 16,059 +0.12(+6.11%)
Apr 04, 2008 1.900 1.982 1.900 1.945 22,631 -0.01(-0.76%)
Apr 03, 2008 2.101 2.108 1.885 1.960 55,231 -0.13(-6.05%)
Apr 02, 2008 1.967 2.149 1.893 2.086 16,737 +0.04(+1.81%)
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.