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 (%)
Nov 30, 2005 3.930 3.950 3.850 3.860 13,492 -0.05(-1.28%)
Nov 29, 2005 3.940 3.980 3.850 3.910 25,331 +0.03(+0.77%)
Nov 28, 2005 3.760 3.897 3.760 3.880 16,786 +0.04(+1.04%)
Nov 25, 2005 3.860 3.940 3.760 3.840 2,300 +0.05(+1.32%)
Nov 23, 2005 3.760 3.930 3.750 3.790 37,306 +0.03(+0.80%)
Nov 22, 2005 3.840 3.840 3.750 3.760 16,600 -0.04(-1.05%)
Nov 21, 2005 3.650 3.800 3.650 3.800 17,663 +0.17(+4.68%)
Nov 18, 2005 3.560 3.650 3.540 3.630 71,127 +0.03(+0.83%)
Nov 17, 2005 3.530 3.620 3.500 3.600 94,020 +0.05(+1.41%)
Nov 16, 2005 3.720 3.760 3.550 3.550 69,971 -0.25(-6.58%)
Nov 15, 2005 3.870 3.960 3.800 3.800 57,066 -0.07(-1.81%)
Nov 14, 2005 4.100 4.100 3.870 3.870 45,015 -0.08(-2.03%)
Nov 11, 2005 4.020 4.020 3.910 3.950 18,000 -0.05(-1.25%)
Nov 10, 2005 4.000 4.040 3.960 4.000 41,191 -0.06(-1.48%)
Nov 09, 2005 4.000 4.120 3.900 4.060 76,263 +0.03(+0.74%)
Nov 08, 2005 4.180 4.180 3.800 4.030 204,160 -0.18(-4.28%)
Nov 07, 2005 4.210 4.390 4.160 4.210 38,321 -0.03(-0.71%)
Nov 04, 2005 4.340 4.340 4.240 4.240 28,375 -0.07(-1.62%)
Nov 03, 2005 4.330 4.400 4.300 4.310 34,002 -0.01(-0.23%)
Nov 02, 2005 4.270 4.440 4.270 4.320 20,526 +0.03(+0.70%)
Nov 01, 2005 4.310 4.310 4.270 4.290 11,021 -0.04(-0.92%)
Oct 31, 2005 4.340 4.360 4.270 4.330 4,700 -0.03(-0.69%)
Oct 28, 2005 4.320 4.390 4.260 4.360 22,200 +0.14(+3.32%)
Oct 27, 2005 4.500 4.500 4.170 4.220 33,700 -0.28(-6.22%)
Oct 26, 2005 4.500 4.560 4.500 4.500 11,570 +0.05(+1.12%)
Oct 25, 2005 4.210 4.600 4.210 4.450 24,668 +0.26(+6.21%)
Oct 24, 2005 4.120 4.320 4.120 4.190 8,479 +0.09(+2.20%)
Oct 21, 2005 4.200 4.250 4.060 4.100 48,589 -0.22(-5.09%)
Oct 20, 2005 4.290 4.430 4.290 4.320 7,300 +0.03(+0.70%)
Oct 19, 2005 4.370 4.400 4.250 4.290 17,405 +0.09(+2.14%)
Oct 18, 2005 4.400 4.400 4.200 4.200 42,342 -0.13(-3.00%)
Oct 17, 2005 4.230 4.450 4.130 4.330 8,090 +0.02(+0.46%)
Oct 14, 2005 4.450 4.450 4.310 4.310 15,300 -0.13(-2.93%)
Oct 13, 2005 4.370 4.490 4.100 4.440 29,545 +0.07(+1.60%)
Oct 12, 2005 4.160 4.420 3.980 4.370 62,474 +0.25(+6.07%)
Oct 11, 2005 4.540 4.540 4.110 4.120 263,768 -0.38(-8.44%)
Oct 10, 2005 4.780 4.780 4.430 4.500 34,490 -0.21(-4.46%)
Oct 07, 2005 4.760 4.790 4.700 4.710 25,523 -0.04(-0.84%)
Oct 06, 2005 4.730 4.800 4.720 4.750 6,695 +0.02(+0.42%)
Oct 05, 2005 4.780 4.900 4.700 4.730 70,396 -0.15(-3.07%)
Oct 04, 2005 4.950 4.950 4.750 4.880 16,977 -0.04(-0.81%)
Oct 03, 2005 4.850 4.940 4.760 4.920 25,030 +0.09(+1.95%)
Sep 30, 2005 4.750 4.880 4.750 4.826 32,850 +0.13(+2.68%)
Sep 29, 2005 4.940 4.940 4.600 4.700 19,700 -0.14(-2.89%)
Sep 28, 2005 4.900 4.950 4.760 4.840 27,444 +0.02(+0.41%)
Sep 27, 2005 4.790 4.900 4.790 4.820 71,231 -0.06(-1.23%)
Sep 26, 2005 4.980 4.980 4.750 4.880 29,525 -0.07(-1.41%)
Sep 23, 2005 4.950 4.950 4.710 4.950 7,493 +0.25(+5.32%)
Sep 22, 2005 4.700 4.910 4.680 4.700 13,758 +0.01(+0.21%)
Sep 21, 2005 4.780 4.830 4.690 4.690 6,894 -0.22(-4.48%)
Sep 20, 2005 4.820 4.910 4.760 4.910 28,474 +0.02(+0.41%)
Sep 19, 2005 4.810 4.900 4.810 4.890 33,600 +0.05(+1.03%)
Sep 16, 2005 4.910 5.010 4.830 4.840 14,324 -0.14(-2.81%)
Sep 15, 2005 5.000 5.010 4.900 4.980 32,778 -0.02(-0.40%)
Sep 14, 2005 4.770 5.000 4.770 5.000 17,200 +0.15(+3.09%)
Sep 13, 2005 4.910 4.960 4.700 4.850 77,402 -0.15(-3.00%)
Sep 12, 2005 4.900 5.000 4.890 5.000 28,855 +0.05(+1.01%)
Sep 09, 2005 5.000 5.090 4.930 4.950 41,979 -0.04(-0.80%)
Sep 08, 2005 5.070 5.119 4.900 4.990 30,166 +0.04(+0.81%)
Sep 07, 2005 4.960 5.060 4.930 4.950 11,771 +0.02(+0.41%)
Sep 06, 2005 5.030 5.130 4.900 4.930 11,197 -0.13(-2.57%)
Sep 02, 2005 4.970 5.060 4.910 5.060 13,001 +0.07(+1.40%)
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.