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, 2017 1.800 1.845 1.710 1.800 216,320 -0.02(-1.23%)
Oct 30, 2017 1.800 1.890 1.755 1.823 134,947 +0.02(+1.25%)
Oct 27, 2017 1.800 1.800 1.710 1.800 296,772 +0.00(+0.00%)
Oct 26, 2017 1.935 1.935 1.755 1.800 251,371 -0.14(-6.98%)
Oct 25, 2017 2.070 2.070 1.890 1.935 147,138 -0.09(-4.44%)
Oct 24, 2017 2.115 2.160 1.980 2.025 148,005 -0.09(-4.26%)
Oct 23, 2017 2.115 2.205 2.070 2.115 58,602 +0.05(+2.17%)
Oct 20, 2017 2.070 2.160 2.070 2.070 147,778 +0.00(+0.00%)
Oct 19, 2017 2.160 2.205 2.070 2.070 113,822 -0.05(-2.13%)
Oct 18, 2017 2.115 2.250 2.115 2.115 121,164 -0.05(-2.08%)
Oct 17, 2017 2.205 2.250 2.115 2.160 132,062 +0.00(+0.00%)
Oct 16, 2017 2.295 2.295 2.160 2.160 128,632 -0.18(-7.69%)
Oct 13, 2017 2.295 2.340 2.278 2.340 138,591 +0.05(+1.96%)
Oct 12, 2017 2.385 2.446 2.295 2.295 412,718 -0.09(-3.77%)
Oct 11, 2017 2.295 2.430 2.295 2.385 335,862 +0.05(+1.92%)
Oct 10, 2017 2.385 2.385 2.295 2.340 135,897 +0.00(+0.00%)
Oct 09, 2017 2.340 2.430 2.295 2.340 403,226 +0.00(+0.00%)
Oct 06, 2017 2.430 2.656 2.070 2.340 821,951 -0.14(-5.45%)
Oct 05, 2017 2.791 2.791 2.070 2.476 1,491,961 -0.59(-19.12%)
Oct 04, 2017 3.106 3.151 3.061 3.061 22,009 +0.00(+0.00%)
Oct 03, 2017 2.926 3.106 2.926 3.061 13,686 +0.14(+4.62%)
Oct 02, 2017 3.106 3.106 2.926 2.926 122,557 -0.18(-5.80%)
Sep 29, 2017 3.016 3.106 2.980 3.106 91,361 +0.09(+2.99%)
Sep 28, 2017 3.016 3.061 2.984 3.016 11,386 -0.05(-1.47%)
Sep 27, 2017 3.106 3.106 3.016 3.061 19,779 +0.00(+0.00%)
Sep 26, 2017 3.043 3.061 3.016 3.061 33,168 +0.05(+1.49%)
Sep 25, 2017 3.016 3.061 3.016 3.016 16,295 -0.05(-1.47%)
Sep 22, 2017 2.971 3.061 2.971 3.061 30,742 +0.09(+3.03%)
Sep 21, 2017 2.881 2.971 2.881 2.971 34,173 +0.05(+1.54%)
Sep 20, 2017 2.881 2.971 2.881 2.926 60,790 +0.05(+1.56%)
Sep 19, 2017 2.881 2.931 2.881 2.881 110,570 +0.00(+0.00%)
Sep 18, 2017 3.061 3.151 2.836 2.881 183,079 -0.23(-7.25%)
Sep 15, 2017 3.061 3.151 3.061 3.106 138,051 +0.05(+1.47%)
Sep 14, 2017 3.196 3.196 3.061 3.061 66,589 -0.14(-4.23%)
Sep 13, 2017 3.196 3.241 3.151 3.196 23,871 +0.04(+1.43%)
Sep 12, 2017 3.196 3.196 3.151 3.151 26,877 +0.00(+0.00%)
Sep 11, 2017 3.151 3.196 3.106 3.151 105,599 -0.04(-1.41%)
Sep 08, 2017 3.151 3.196 3.083 3.196 87,951 +0.09(+2.90%)
Sep 07, 2017 3.061 3.151 3.061 3.106 46,751 +0.05(+1.47%)
Sep 06, 2017 3.106 3.106 3.061 3.061 54,294 -0.05(-1.45%)
Sep 05, 2017 3.151 3.196 3.106 3.106 47,013 -0.05(-1.43%)
Sep 01, 2017 3.151 3.241 3.151 3.151 38,665 -0.04(-1.41%)
Aug 31, 2017 3.196 3.241 3.106 3.196 85,176 -0.05(-1.39%)
Aug 30, 2017 3.286 3.286 3.196 3.241 32,894 +0.00(+0.00%)
Aug 29, 2017 3.286 3.286 3.196 3.241 37,273 -0.05(-1.37%)
Aug 28, 2017 3.331 3.331 3.241 3.286 13,627 -0.05(-1.35%)
Aug 25, 2017 3.376 3.376 3.286 3.331 24,169 +0.00(+0.00%)
Aug 24, 2017 3.331 3.376 3.286 3.331 11,368 +0.00(+0.00%)
Aug 23, 2017 3.331 3.360 3.286 3.331 36,271 +0.00(+0.00%)
Aug 22, 2017 3.331 3.331 3.286 3.331 9,339 +0.05(+1.37%)
Aug 21, 2017 3.331 3.331 3.286 3.286 26,476 -0.09(-2.67%)
Aug 18, 2017 3.331 3.376 3.331 3.376 12,413 +0.00(+0.00%)
Aug 17, 2017 3.376 3.412 3.331 3.376 46,269 -0.05(-1.32%)
Aug 16, 2017 3.331 3.466 3.331 3.421 15,835 +0.09(+2.84%)
Aug 15, 2017 3.371 3.415 3.326 3.326 44,441 -0.09(-2.60%)
Aug 14, 2017 3.371 3.459 3.326 3.415 39,089 +0.04(+1.32%)
Aug 11, 2017 3.398 3.415 3.326 3.371 23,584 -0.04(-1.30%)
Aug 10, 2017 3.371 3.415 3.371 3.415 21,700 +0.04(+1.32%)
Aug 09, 2017 3.326 3.415 3.326 3.371 46,407 +0.04(+1.33%)
Aug 08, 2017 3.371 3.371 3.326 3.326 79,920 -0.09(-2.60%)
Aug 07, 2017 3.504 3.504 3.371 3.415 53,790 -0.09(-2.53%)
Aug 04, 2017 3.592 3.619 3.459 3.504 91,557 +0.00(+0.00%)
Aug 03, 2017 3.548 3.592 3.504 3.504 31,335 -0.04(-1.25%)
Aug 02, 2017 3.592 3.614 3.504 3.548 54,829 -0.04(-1.23%)
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.