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, 2014 3.144 3.144 3.065 3.096 83,379 -0.02(-0.76%)
Sep 29, 2014 3.065 3.144 3.065 3.120 46,915 +0.02(+0.76%)
Sep 26, 2014 3.033 3.104 3.033 3.096 20,032 +0.06(+1.81%)
Sep 25, 2014 3.025 3.081 2.996 3.041 33,695 -0.02(-0.52%)
Sep 24, 2014 3.002 3.088 2.954 3.057 37,682 +0.06(+2.11%)
Sep 23, 2014 3.065 3.088 2.994 2.994 111,901 -0.06(-2.06%)
Sep 22, 2014 3.104 3.199 3.017 3.057 242,832 -0.03(-1.02%)
Sep 19, 2014 3.104 3.136 3.041 3.088 61,936 +0.02(+0.51%)
Sep 18, 2014 3.088 3.151 3.073 3.073 29,995 -0.02(-0.51%)
Sep 17, 2014 3.120 3.159 3.081 3.088 43,796 -0.02(-0.51%)
Sep 16, 2014 3.002 3.151 2.986 3.104 119,274 +0.06(+2.07%)
Sep 15, 2014 3.057 3.120 3.007 3.041 121,461 +0.01(+0.26%)
Sep 12, 2014 3.025 3.175 3.004 3.033 132,050 +0.02(+0.52%)
Sep 11, 2014 3.073 3.096 2.994 3.017 56,092 -0.06(-1.79%)
Sep 10, 2014 3.128 3.128 3.073 3.073 64,778 -0.05(-1.52%)
Sep 09, 2014 3.214 3.214 3.073 3.120 111,933 -0.09(-2.94%)
Sep 08, 2014 3.246 3.246 3.159 3.214 113,866 -0.02(-0.49%)
Sep 05, 2014 3.207 3.230 3.207 3.230 92,244 +0.02(+0.74%)
Sep 04, 2014 3.262 3.301 3.159 3.207 185,544 -0.02(-0.73%)
Sep 03, 2014 3.207 3.270 3.167 3.230 455,407 +0.03(+0.99%)
Sep 02, 2014 3.136 3.230 3.136 3.199 306,567 +0.10(+3.31%)
Aug 29, 2014 3.112 3.096 3.096 3.096 265,023 +0.02(+0.51%)
Aug 28, 2014 2.891 3.144 2.876 3.081 407,389 +0.20(+7.12%)
Aug 27, 2014 2.860 2.915 2.844 2.876 181,859 +0.06(+1.96%)
Aug 26, 2014 2.860 2.860 2.757 2.821 149,498 -0.02(-0.56%)
Aug 25, 2014 2.821 2.891 2.797 2.836 174,429 +0.04(+1.41%)
Aug 22, 2014 2.781 2.805 2.734 2.797 147,289 +0.03(+1.14%)
Aug 21, 2014 2.734 2.765 2.710 2.765 124,651 +0.03(+1.15%)
Aug 20, 2014 2.750 2.750 2.687 2.734 47,898 -0.02(-0.57%)
Aug 19, 2014 2.710 2.750 2.710 2.750 33,513 +0.02(+0.58%)
Aug 18, 2014 2.710 2.726 2.694 2.734 109,799 +0.02(+0.58%)
Aug 15, 2014 2.710 2.718 2.679 2.718 68,441 +0.03(+1.17%)
Aug 14, 2014 2.694 2.702 2.616 2.687 93,042 +0.02(+0.89%)
Aug 13, 2014 2.616 2.655 2.584 2.663 189,963 +0.06(+2.42%)
Aug 12, 2014 2.568 2.655 2.561 2.600 370,950 +0.03(+1.23%)
Aug 11, 2014 2.561 2.592 2.545 2.568 106,690 +0.04(+1.56%)
Aug 08, 2014 2.450 2.529 2.450 2.529 223,980 +0.06(+2.23%)
Aug 07, 2014 2.513 2.528 2.474 2.474 98,245 -0.02(-0.93%)
Aug 06, 2014 2.513 2.528 2.489 2.497 49,031 +0.01(+0.31%)
Aug 05, 2014 2.505 2.559 2.489 2.489 50,643 -0.02(-0.93%)
Aug 04, 2014 2.567 2.567 2.497 2.513 92,148 -0.04(-1.52%)
Aug 01, 2014 2.637 2.644 2.482 2.551 139,973 -0.01(-0.30%)
Jul 31, 2014 2.559 2.606 2.551 2.559 44,346 +0.00(+0.00%)
Jul 30, 2014 2.582 2.590 2.559 2.559 43,789 +0.01(+0.30%)
Jul 29, 2014 2.544 2.598 2.544 2.551 52,114 +0.02(+0.61%)
Jul 28, 2014 2.582 2.582 2.536 2.536 54,142 -0.03(-1.21%)
Jul 25, 2014 2.590 2.598 2.559 2.567 38,871 -0.06(-2.36%)
Jul 24, 2014 2.606 2.629 2.585 2.629 68,613 +0.02(+0.59%)
Jul 23, 2014 2.613 2.613 2.590 2.613 32,518 +0.03(+1.20%)
Jul 22, 2014 2.559 2.606 2.559 2.582 13,769 -0.02(-0.60%)
Jul 21, 2014 2.621 2.621 2.575 2.598 52,462 -0.02(-0.89%)
Jul 18, 2014 2.621 2.621 2.575 2.621 93,041 -0.02(-0.59%)
Jul 17, 2014 2.644 2.644 2.613 2.637 17,337 -0.01(-0.29%)
Jul 16, 2014 2.637 2.644 2.606 2.644 59,669 +0.00(+0.00%)
Jul 15, 2014 2.652 2.683 2.606 2.644 123,568 -0.02(-0.58%)
Jul 14, 2014 2.668 2.684 2.637 2.660 15,506 +0.02(+0.59%)
Jul 11, 2014 2.637 2.644 2.613 2.644 33,777 +0.00(+0.00%)
Jul 10, 2014 2.613 2.706 2.613 2.644 32,248 -0.02(-0.58%)
Jul 09, 2014 2.644 2.699 2.621 2.660 60,819 +0.02(+0.59%)
Jul 08, 2014 2.652 2.683 2.644 2.644 44,186 -0.02(-0.58%)
Jul 07, 2014 2.707 2.732 2.660 2.660 53,670 -0.05(-1.72%)
Jul 03, 2014 2.745 2.707 2.707 2.707 22,565 -0.02(-0.57%)
Jul 02, 2014 2.769 2.823 2.699 2.722 96,859 -0.08(-2.77%)
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.