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, 2009 2.290 2.400 2.220 2.340 56,921 +0.02(+0.86%)
Nov 27, 2009 2.230 2.390 2.030 2.320 66,662 +0.02(+0.87%)
Nov 25, 2009 2.260 2.550 2.250 2.300 151,063 -0.03(-1.29%)
Nov 24, 2009 2.200 2.450 2.150 2.330 522,029 +0.11(+4.95%)
Nov 23, 2009 2.230 2.340 2.180 2.220 56,428 +0.00(+0.00%)
Nov 20, 2009 2.220 2.300 2.190 2.220 26,598 -0.03(-1.33%)
Nov 19, 2009 2.220 2.320 2.170 2.250 65,711 +0.00(+0.00%)
Nov 18, 2009 2.250 2.250 2.210 2.250 51,750 +0.00(+0.00%)
Nov 17, 2009 2.270 2.290 2.210 2.250 25,373 -0.02(-0.88%)
Nov 16, 2009 2.250 2.330 2.120 2.270 49,559 +0.06(+2.71%)
Nov 13, 2009 2.260 2.260 2.210 2.210 74,480 -0.07(-3.07%)
Nov 12, 2009 2.290 2.300 2.190 2.280 121,826 +0.00(+0.00%)
Nov 11, 2009 2.250 2.310 2.210 2.280 36,802 +0.03(+1.33%)
Nov 10, 2009 2.360 2.360 2.250 2.250 32,730 -0.11(-4.66%)
Nov 09, 2009 2.350 2.460 2.120 2.360 920,854 +0.07(+3.06%)
Nov 06, 2009 2.210 2.350 2.210 2.290 21,588 +0.05(+2.23%)
Nov 05, 2009 2.200 2.250 2.171 2.240 226,070 +0.02(+0.90%)
Nov 04, 2009 2.340 2.350 2.130 2.220 41,450 -0.08(-3.48%)
Nov 03, 2009 2.290 2.400 2.230 2.300 41,267 -0.03(-1.29%)
Nov 02, 2009 2.420 2.500 2.300 2.330 48,780 -0.12(-4.90%)
Oct 30, 2009 2.490 2.580 2.410 2.450 65,872 -0.01(-0.41%)
Oct 29, 2009 2.390 2.650 2.390 2.460 65,315 +0.07(+2.93%)
Oct 28, 2009 2.280 2.450 2.280 2.390 195,653 +0.09(+3.91%)
Oct 27, 2009 2.320 2.400 2.100 2.300 222,376 -0.05(-2.13%)
Oct 26, 2009 2.350 2.440 2.270 2.350 112,986 -0.05(-2.08%)
Oct 23, 2009 2.399 2.450 2.350 2.400 108,148 +0.00(+0.00%)
Oct 22, 2009 2.510 2.510 2.120 2.400 674,367 -0.20(-7.69%)
Oct 21, 2009 2.580 2.600 2.450 2.600 40,632 +0.02(+0.78%)
Oct 20, 2009 2.510 2.590 2.480 2.580 84,168 -0.02(-0.77%)
Oct 19, 2009 2.600 2.615 2.540 2.600 60,870 +0.00(+0.00%)
Oct 16, 2009 2.650 2.750 2.600 2.600 133,843 -0.10(-3.70%)
Oct 15, 2009 2.670 2.700 2.660 2.700 58,875 +0.01(+0.37%)
Oct 14, 2009 2.660 2.700 2.620 2.690 111,636 +0.03(+1.13%)
Oct 13, 2009 2.560 2.700 2.560 2.660 123,242 +0.08(+3.10%)
Oct 12, 2009 2.700 2.710 2.500 2.580 44,418 -0.07(-2.64%)
Oct 09, 2009 2.670 2.740 2.600 2.650 30,951 +0.02(+0.76%)
Oct 08, 2009 2.600 2.720 2.500 2.630 66,685 +0.03(+1.15%)
Oct 07, 2009 2.650 2.650 2.550 2.600 54,552 -0.04(-1.52%)
Oct 06, 2009 2.610 2.760 2.550 2.640 33,740 -0.04(-1.49%)
Oct 05, 2009 2.700 2.790 2.650 2.680 39,152 -0.07(-2.55%)
Oct 02, 2009 2.770 2.800 2.550 2.750 159,794 -0.06(-2.14%)
Oct 01, 2009 2.800 2.848 2.701 2.810 155,942 -0.04(-1.40%)
Sep 30, 2009 2.950 3.140 2.750 2.850 195,596 -0.14(-4.68%)
Sep 29, 2009 2.900 3.040 2.810 2.990 140,630 +0.08(+2.75%)
Sep 28, 2009 2.800 2.940 2.700 2.910 824,011 +0.16(+5.82%)
Sep 25, 2009 2.740 2.890 2.740 2.750 322,450 -0.03(-1.08%)
Sep 24, 2009 2.750 2.840 2.630 2.780 141,314 +0.03(+1.09%)
Sep 23, 2009 2.750 2.850 2.676 2.750 224,515 +0.00(+0.00%)
Sep 22, 2009 2.750 2.840 2.660 2.750 202,657 +0.01(+0.36%)
Sep 21, 2009 2.550 2.780 2.530 2.740 301,728 +0.21(+8.30%)
Sep 18, 2009 2.370 2.600 2.360 2.530 162,771 +0.14(+5.86%)
Sep 17, 2009 2.400 2.410 2.360 2.390 28,733 -0.01(-0.42%)
Sep 16, 2009 2.380 2.400 2.330 2.400 38,840 +0.07(+3.00%)
Sep 15, 2009 2.340 2.440 2.320 2.330 17,126 +0.01(+0.43%)
Sep 14, 2009 2.320 2.320 2.250 2.320 18,627 -0.03(-1.28%)
Sep 11, 2009 2.350 2.370 2.300 2.350 9,136 +0.02(+0.86%)
Sep 10, 2009 2.300 2.340 2.280 2.330 30,746 +0.05(+2.19%)
Sep 09, 2009 2.250 2.350 2.250 2.280 38,053 +0.07(+3.17%)
Sep 08, 2009 2.210 2.250 2.060 2.210 60,693 +0.06(+2.79%)
Sep 04, 2009 2.090 2.180 2.020 2.150 32,806 +0.03(+1.42%)
Sep 03, 2009 2.100 2.130 2.060 2.120 20,100 +0.04(+1.92%)
Sep 02, 2009 1.960 2.100 1.960 2.080 9,773 +0.10(+5.05%)
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.