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 (%)
Jan 31, 2005 5.605 5.649 5.567 5.605 130,892 +0.15(+2.72%)
Jan 28, 2005 5.419 5.597 5.345 5.456 47,953 +0.01(+0.27%)
Jan 27, 2005 5.567 5.605 5.352 5.441 57,297 -0.13(-2.40%)
Jan 26, 2005 5.560 5.686 5.508 5.575 453,070 +0.01(+0.13%)
Jan 25, 2005 5.605 5.827 5.559 5.567 57,381 -0.04(-0.66%)
Jan 24, 2005 5.746 5.835 5.605 5.605 70,775 -0.32(-5.39%)
Jan 21, 2005 5.939 5.998 5.760 5.924 78,903 -0.04(-0.75%)
Jan 20, 2005 6.258 6.258 5.939 5.968 44,240 -0.11(-1.83%)
Jan 19, 2005 6.028 6.109 5.976 6.080 60,535 +0.03(+0.49%)
Jan 18, 2005 6.020 6.124 6.020 6.050 24,842 -0.10(-1.57%)
Jan 14, 2005 6.236 6.369 6.050 6.146 234,223 -0.01(-0.24%)
Jan 13, 2005 6.087 6.273 6.013 6.161 221,428 +0.05(+0.85%)
Jan 12, 2005 6.383 6.383 6.094 6.109 35,139 -0.14(-2.26%)
Jan 11, 2005 6.310 6.466 6.213 6.250 25,561 -0.18(-2.77%)
Jan 10, 2005 6.510 6.532 6.213 6.429 83,824 -0.03(-0.46%)
Jan 07, 2005 6.421 6.480 6.161 6.458 31,627 +0.15(+2.35%)
Jan 06, 2005 6.384 6.532 6.043 6.310 88,982 -0.07(-1.05%)
Jan 05, 2005 6.443 6.577 6.347 6.377 51,140 -0.02(-0.35%)
Jan 04, 2005 6.495 6.547 6.347 6.399 49,503 -0.17(-2.60%)
Jan 03, 2005 6.666 6.718 6.495 6.570 139,162 +0.00(+0.00%)
Dec 31, 2004 6.622 6.681 6.550 6.570 59,048 -0.01(-0.23%)
Dec 30, 2004 6.495 6.666 6.495 6.584 61,698 +0.04(+0.68%)
Dec 29, 2004 6.629 6.718 6.421 6.540 106,557 -0.02(-0.34%)
Dec 28, 2004 6.829 6.829 6.458 6.562 126,494 +0.07(+1.03%)
Dec 27, 2004 6.859 6.926 6.421 6.495 356,582 -0.16(-2.34%)
Dec 23, 2004 6.236 6.926 6.013 6.651 631,125 +0.77(+13.13%)
Dec 22, 2004 5.864 6.013 5.790 5.879 56,848 -0.04(-0.63%)
Dec 21, 2004 5.864 6.124 5.790 5.916 88,101 -0.02(-0.38%)
Dec 20, 2004 5.939 6.080 5.879 5.939 83,790 +0.01(+0.13%)
Dec 17, 2004 6.146 6.228 5.567 5.931 1,241,102 -0.51(-7.95%)
Dec 16, 2004 6.310 6.458 6.176 6.443 286,397 +0.13(+2.12%)
Dec 15, 2004 6.013 6.421 5.999 6.310 387,431 +0.25(+4.17%)
Dec 14, 2004 5.864 6.228 5.842 6.057 559,324 +0.08(+1.37%)
Dec 13, 2004 5.901 6.013 5.850 5.976 113,696 +0.07(+1.26%)
Dec 10, 2004 5.976 5.976 5.775 5.901 215,539 -0.08(-1.36%)
Dec 09, 2004 5.931 6.013 5.567 5.983 129,727 +0.24(+4.27%)
Dec 08, 2004 6.124 6.124 5.642 5.738 131,344 -0.09(-1.53%)
Dec 07, 2004 6.763 6.763 5.768 5.827 735,393 -0.85(-12.78%)
Dec 06, 2004 6.889 6.978 6.680 6.681 90,391 -0.20(-2.91%)
Dec 03, 2004 7.089 7.089 6.755 6.881 19,937 -0.14(-2.00%)
Dec 02, 2004 7.156 7.156 6.829 7.022 22,496 +0.22(+3.26%)
Dec 01, 2004 7.089 7.201 6.792 6.800 48,900 -0.14(-2.03%)
Nov 30, 2004 6.896 7.052 6.718 6.941 37,315 +0.45(+6.86%)
Nov 29, 2004 6.681 6.681 6.495 6.495 98,878 +0.04(+0.57%)
Nov 26, 2004 6.755 6.904 6.458 6.458 39,605 -0.46(-6.65%)
Nov 24, 2004 7.275 7.319 6.777 6.918 79,345 -0.45(-6.05%)
Nov 23, 2004 7.587 7.713 7.276 7.364 55,770 -0.06(-0.80%)
Nov 22, 2004 8.128 8.166 7.386 7.423 89,044 -0.50(-6.37%)
Nov 19, 2004 7.683 8.128 7.386 7.928 58,869 +0.22(+2.79%)
Nov 18, 2004 7.869 8.128 7.460 7.713 206,244 -0.01(-0.10%)
Nov 17, 2004 6.867 7.965 6.681 7.720 389,183 +1.25(+19.39%)
Nov 16, 2004 6.332 6.547 6.236 6.466 144,815 +0.21(+3.33%)
Nov 15, 2004 6.013 6.384 6.013 6.258 92,816 +0.21(+3.55%)
Nov 12, 2004 6.102 6.443 5.980 6.043 96,049 -0.35(-5.45%)
Nov 11, 2004 5.716 6.562 5.716 6.391 201,394 +0.68(+11.82%)
Nov 10, 2004 5.493 5.790 5.493 5.716 100,360 +0.18(+3.22%)
Nov 09, 2004 5.567 5.619 5.493 5.538 113,696 +0.08(+1.50%)
Nov 08, 2004 6.302 6.302 5.322 5.456 103,728 -0.48(-8.12%)
Nov 05, 2004 6.421 6.421 5.939 5.939 185,363 -0.52(-8.05%)
Nov 04, 2004 6.532 6.740 6.421 6.458 41,626 -0.28(-4.18%)
Nov 03, 2004 7.238 7.356 6.421 6.740 62,371 -0.61(-8.28%)
Nov 02, 2004 7.416 7.646 7.230 7.349 11,719 -0.07(-1.00%)
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.