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 (%)
Dec 31, 2020 3.590 3.590 3.590 0 +0.73(+25.52%)
Dec 30, 2020 2.850 2.870 2.760 2.860 261,617 +0.06(+2.14%)
Dec 29, 2020 2.850 2.850 2.760 2.800 350,187 +0.02(+0.72%)
Dec 28, 2020 2.820 2.890 2.750 2.780 270,990 -0.08(-2.80%)
Dec 24, 2020 2.920 2.920 2.820 2.860 22,000 -0.01(-0.35%)
Dec 23, 2020 2.900 3.000 2.870 2.870 150,575 -0.05(-1.71%)
Dec 22, 2020 2.910 2.950 2.860 2.920 48,470 -0.01(-0.34%)
Dec 21, 2020 2.810 3.000 2.810 2.930 71,888 +0.07(+2.45%)
Dec 18, 2020 3.130 3.130 2.850 2.860 173,900 -0.25(-8.04%)
Dec 17, 2020 3.030 3.250 3.010 3.110 153,296 +0.05(+1.63%)
Dec 16, 2020 2.970 3.090 2.940 3.060 160,054 +0.11(+3.73%)
Dec 15, 2020 2.930 2.970 2.910 2.950 46,186 +0.04(+1.37%)
Dec 14, 2020 2.840 2.930 2.840 2.910 82,753 +0.07(+2.46%)
Dec 11, 2020 2.970 2.970 2.810 2.840 121,700 -0.13(-4.38%)
Dec 10, 2020 2.760 3.090 2.735 2.970 431,362 +0.21(+7.61%)
Dec 09, 2020 2.830 2.870 2.740 2.760 101,842 -0.09(-3.16%)
Dec 08, 2020 2.740 2.850 2.690 2.850 157,181 +0.11(+4.01%)
Dec 07, 2020 2.740 2.800 2.696 2.740 65,898 +0.00(+0.00%)
Dec 04, 2020 2.780 2.800 2.710 2.740 100,400 -0.02(-0.72%)
Dec 03, 2020 2.790 2.840 2.700 2.760 104,806 -0.05(-1.78%)
Dec 02, 2020 2.890 2.890 2.770 2.810 166,232 -0.11(-3.77%)
Dec 01, 2020 3.020 3.020 2.900 2.920 123,002 -0.10(-3.31%)
Nov 30, 2020 2.880 3.070 2.750 3.020 560,948 +0.25(+9.03%)
Nov 27, 2020 2.720 2.890 2.711 2.770 235,300 +0.03(+1.09%)
Nov 25, 2020 2.730 2.830 2.645 2.740 138,200 +0.01(+0.37%)
Nov 24, 2020 2.760 2.790 2.580 2.730 324,879 +0.02(+0.74%)
Nov 23, 2020 2.440 2.790 2.370 2.710 1,086,849 +0.36(+15.32%)
Nov 20, 2020 2.440 2.445 2.320 2.350 248,400 -0.07(-2.89%)
Nov 19, 2020 2.560 2.610 2.410 2.420 733,777 -0.13(-5.10%)
Nov 18, 2020 2.520 2.650 2.520 2.550 569,623 +0.02(+0.79%)
Nov 17, 2020 2.550 2.610 2.490 2.530 314,948 -0.01(-0.39%)
Nov 16, 2020 2.630 2.690 2.520 2.540 164,865 -0.09(-3.42%)
Nov 13, 2020 2.700 2.710 2.470 2.630 523,800 -0.06(-2.23%)
Nov 12, 2020 2.680 2.830 2.630 2.690 426,428 -0.02(-0.74%)
Nov 11, 2020 2.810 2.840 2.700 2.710 134,198 -0.09(-3.21%)
Nov 10, 2020 2.900 2.900 2.600 2.800 223,429 -0.16(-5.41%)
Nov 09, 2020 2.910 3.000 2.900 2.960 196,086 -0.03(-1.00%)
Nov 06, 2020 3.050 3.080 2.900 2.990 353,800 -0.10(-3.24%)
Nov 05, 2020 2.820 3.100 2.730 3.090 1,441,877 +0.13(+4.39%)
Nov 04, 2020 3.100 3.340 2.830 2.960 47,799,468 +0.43(+17.00%)
Nov 03, 2020 2.530 2.560 2.480 2.530 1,475,041 +0.05(+2.02%)
Nov 02, 2020 2.500 2.540 2.450 2.480 22,097 -0.04(-1.59%)
Oct 30, 2020 2.600 2.600 2.510 2.520 46,100 -0.06(-2.33%)
Oct 29, 2020 2.580 2.640 2.500 2.580 120,483 +0.00(+0.00%)
Oct 28, 2020 2.630 2.630 2.500 2.580 71,961 -0.05(-1.90%)
Oct 27, 2020 2.800 2.860 2.520 2.630 322,292 -0.17(-6.07%)
Oct 26, 2020 3.050 3.050 2.730 2.800 142,852 -0.20(-6.67%)
Oct 23, 2020 3.120 3.250 2.980 3.000 174,100 -0.08(-2.60%)
Oct 22, 2020 2.820 3.190 2.810 3.080 359,989 +0.20(+6.94%)
Oct 21, 2020 2.950 2.950 2.824 2.880 33,986 +0.00(+0.00%)
Oct 20, 2020 2.850 2.950 2.850 2.880 77,243 +0.00(+0.00%)
Oct 19, 2020 2.750 2.960 2.740 2.880 173,894 +0.09(+3.23%)
Oct 16, 2020 2.680 2.820 2.606 2.790 26,000 +0.08(+2.95%)
Oct 15, 2020 2.740 2.795 2.645 2.710 33,203 -0.09(-3.21%)
Oct 14, 2020 2.710 2.800 2.670 2.800 26,045 +0.11(+4.09%)
Oct 13, 2020 2.850 2.850 2.640 2.690 92,808 +0.01(+0.37%)
Oct 12, 2020 2.720 2.770 2.670 2.680 45,675 -0.07(-2.55%)
Oct 09, 2020 2.680 2.750 2.660 2.750 25,400 +0.03(+1.10%)
Oct 08, 2020 2.700 2.750 2.660 2.720 45,309 +0.03(+1.12%)
Oct 07, 2020 2.590 2.740 2.590 2.690 99,417 +0.09(+3.46%)
Oct 06, 2020 2.600 2.700 2.580 2.600 80,350 +0.02(+0.78%)
Oct 05, 2020 2.560 2.590 2.540 2.580 21,278 +0.03(+1.18%)
Oct 02, 2020 2.500 2.550 2.450 2.550 52,800 +0.01(+0.39%)
Oct 01, 2020 2.500 2.550 2.470 2.540 26,877 +0.05(+2.01%)
Sep 30, 2020 2.550 2.580 2.480 2.490 67,504 -0.09(-3.49%)
Sep 29, 2020 2.490 2.590 2.490 2.580 33,614 +0.07(+2.79%)
Sep 28, 2020 2.560 2.560 2.450 2.510 122,263 -0.05(-1.95%)
Sep 25, 2020 2.540 2.718 2.540 2.560 394,600 +0.06(+2.40%)
Sep 24, 2020 2.550 2.620 2.460 2.500 154,621 -0.07(-2.72%)
Sep 23, 2020 2.580 2.740 2.550 2.570 120,176 +0.00(+0.00%)
Sep 22, 2020 2.550 2.695 2.550 2.570 33,253 +0.00(+0.00%)
Sep 21, 2020 2.650 2.680 2.570 2.570 28,481 -0.11(-4.10%)
Sep 18, 2020 2.710 2.743 2.680 2.680 22,300 -0.02(-0.74%)
Sep 17, 2020 2.750 2.750 2.640 2.700 51,372 -0.13(-4.59%)
Sep 16, 2020 2.780 2.900 2.755 2.830 60,154 +0.02(+0.71%)
Sep 15, 2020 2.720 2.957 2.671 2.810 244,545 +0.09(+3.31%)
Sep 14, 2020 2.640 2.740 2.580 2.720 97,272 +0.09(+3.42%)
Sep 11, 2020 2.700 2.700 2.610 2.630 35,900 -0.10(-3.66%)
Sep 10, 2020 2.600 2.830 2.570 2.730 127,803 +0.09(+3.41%)
Sep 09, 2020 2.450 2.690 2.440 2.640 151,305 +0.17(+6.88%)
Sep 08, 2020 2.450 2.520 2.390 2.470 113,340 +0.00(+0.00%)
Sep 04, 2020 2.460 2.470 2.350 2.470 148,300 +0.01(+0.41%)
Sep 03, 2020 2.450 2.530 2.370 2.460 162,041 -0.03(-1.20%)
Sep 02, 2020 2.440 2.540 2.400 2.490 132,537 +0.06(+2.47%)
Sep 01, 2020 2.490 2.530 2.430 2.430 69,229 -0.07(-2.80%)
Aug 31, 2020 2.570 2.590 2.430 2.500 333,177 -0.06(-2.34%)
Aug 28, 2020 2.510 2.610 2.410 2.560 217,000 +0.09(+3.64%)
Aug 27, 2020 2.620 2.650 2.310 2.470 275,905 -0.10(-3.89%)
Aug 26, 2020 2.620 2.620 2.510 2.570 241,537 -0.02(-0.77%)
Aug 25, 2020 2.450 2.620 2.360 2.590 332,548 +0.14(+5.71%)
Aug 24, 2020 2.520 2.540 2.430 2.450 117,493 -0.04(-1.61%)
Aug 21, 2020 2.550 2.600 2.470 2.490 124,100 -0.06(-2.35%)
Aug 20, 2020 2.650 2.680 2.530 2.550 151,339 -0.10(-3.77%)
Aug 19, 2020 2.600 2.700 2.530 2.650 179,802 +0.02(+0.76%)
Aug 18, 2020 2.720 2.730 2.570 2.630 141,170 -0.05(-1.87%)
Aug 17, 2020 2.690 2.750 2.600 2.680 236,774 -0.11(-3.94%)
Aug 14, 2020 2.770 2.825 2.740 2.790 176,200 -0.08(-2.79%)
Aug 13, 2020 3.160 3.160 2.730 2.870 746,291 -0.61(-17.53%)
Aug 12, 2020 3.400 3.540 3.250 3.480 397,641 +0.23(+7.08%)
Aug 11, 2020 3.490 3.540 3.160 3.250 484,585 -0.15(-4.41%)
Aug 10, 2020 2.910 3.720 2.850 3.400 1,995,542 +0.59(+21.00%)
Aug 07, 2020 2.660 2.900 2.540 2.810 393,300 +0.14(+5.24%)
Aug 06, 2020 2.730 2.730 2.640 2.670 54,301 -0.02(-0.74%)
Aug 05, 2020 2.710 2.737 2.660 2.690 86,275 +0.03(+1.13%)
Aug 04, 2020 2.670 2.715 2.620 2.660 145,872 -0.03(-1.12%)
Aug 03, 2020 2.800 2.800 2.660 2.690 101,720 -0.11(-3.93%)
Jul 31, 2020 2.700 2.851 2.670 2.800 112,300 +0.11(+4.09%)
Jul 30, 2020 2.840 2.840 2.680 2.690 115,967 -0.14(-4.95%)
Jul 29, 2020 2.740 2.870 2.680 2.830 152,837 +0.11(+4.04%)
Jul 28, 2020 2.770 2.770 2.710 2.720 73,861 -0.04(-1.45%)
Jul 27, 2020 2.870 2.870 2.680 2.760 149,831 -0.02(-0.72%)
Jul 24, 2020 2.930 2.940 2.760 2.780 177,500 -0.12(-4.14%)
Jul 23, 2020 3.040 3.240 2.850 2.900 477,957 -0.18(-5.84%)
Jul 22, 2020 2.990 3.250 2.820 3.080 659,456 +0.09(+3.01%)
Jul 21, 2020 3.150 3.180 2.950 2.990 207,243 -0.09(-2.92%)
Jul 20, 2020 2.950 3.180 2.890 3.080 447,685 +0.16(+5.48%)
Jul 17, 2020 2.970 3.047 2.900 2.920 148,100 -0.07(-2.34%)
Jul 16, 2020 2.920 3.050 2.820 2.990 151,899 +0.11(+3.82%)
Jul 15, 2020 2.650 2.950 2.540 2.880 922,827 +0.30(+11.63%)
Jul 14, 2020 2.660 2.700 2.530 2.580 132,674 -0.08(-3.01%)
Jul 13, 2020 2.900 2.900 2.600 2.660 229,071 -0.18(-6.34%)
Jul 10, 2020 2.880 2.880 2.760 2.840 147,700 -0.07(-2.41%)
Jul 09, 2020 3.090 3.090 2.800 2.910 213,865 -0.22(-7.03%)
Jul 08, 2020 3.170 3.250 2.930 3.130 303,925 +0.05(+1.62%)
Jul 07, 2020 2.850 3.150 2.660 3.080 607,150 +0.27(+9.61%)
Jul 06, 2020 2.890 2.910 2.680 2.810 269,318 -0.03(-1.06%)
Jul 02, 2020 2.750 3.025 2.610 2.840 690,000 +0.07(+2.53%)
Jul 01, 2020 2.840 2.930 2.650 2.770 192,036 -0.03(-1.07%)
Jun 30, 2020 2.610 2.890 2.400 2.800 835,455 +0.21(+8.11%)
Jun 29, 2020 2.450 2.690 2.450 2.590 499,797 +0.20(+8.37%)
Jun 26, 2020 2.350 2.450 2.260 2.390 150,400 +0.03(+1.27%)
Jun 25, 2020 2.370 2.430 2.300 2.360 82,668 +0.01(+0.43%)
Jun 24, 2020 2.550 2.570 2.290 2.350 281,802 -0.24(-9.27%)
Jun 23, 2020 2.570 2.740 2.510 2.590 323,900 +0.00(+0.00%)
Jun 22, 2020 2.700 2.740 2.530 2.590 112,067 -0.07(-2.63%)
Jun 19, 2020 2.680 2.750 2.650 2.660 119,300 -0.02(-0.75%)
Jun 18, 2020 2.690 2.770 2.600 2.680 172,004 +0.05(+1.90%)
Jun 17, 2020 2.720 2.740 2.560 2.630 211,615 -0.08(-2.95%)
Jun 16, 2020 2.900 2.910 2.690 2.710 153,373 -0.10(-3.56%)
Jun 15, 2020 2.740 2.880 2.740 2.810 168,757 -0.04(-1.40%)
Jun 12, 2020 3.010 3.021 2.750 2.850 303,900 -0.11(-3.72%)
Jun 11, 2020 3.140 3.170 2.770 2.960 1,089,328 +0.03(+1.02%)
Jun 10, 2020 3.200 3.200 2.850 2.930 380,272 -0.31(-9.57%)
Jun 09, 2020 3.400 3.600 3.090 3.240 2,237,558 +0.22(+7.28%)
Jun 08, 2020 3.050 3.110 2.850 3.020 338,297 -0.11(-3.51%)
Jun 05, 2020 2.450 3.300 2.450 3.130 1,563,000 +0.75(+31.51%)
Jun 04, 2020 2.640 2.700 2.320 2.380 344,360 -0.27(-10.19%)
Jun 03, 2020 2.560 2.740 2.500 2.650 371,506 -0.05(-1.85%)
Jun 02, 2020 2.450 2.750 2.450 2.700 661,253 +0.25(+10.20%)
Jun 01, 2020 2.210 2.520 2.110 2.450 908,057 +0.39(+18.93%)
May 29, 2020 2.250 2.250 2.010 2.060 329,500 -0.17(-7.62%)
May 28, 2020 2.310 2.310 2.170 2.230 222,900 +0.00(+0.00%)
May 27, 2020 2.350 2.360 2.080 2.230 365,117 -0.14(-5.91%)
May 26, 2020 2.100 2.450 2.080 2.370 1,692,838 +0.02(+0.85%)
May 22, 2020 2.800 3.150 2.224 2.350 7,049,500 +0.33(+16.34%)
May 21, 2020 2.380 2.440 1.990 2.020 555,913 -0.37(-15.48%)
May 20, 2020 2.450 2.550 2.320 2.390 296,237 -0.09(-3.63%)
May 19, 2020 2.490 2.670 2.300 2.480 257,725 +0.03(+1.22%)
May 18, 2020 2.400 2.490 2.220 2.450 118,849 +0.08(+3.38%)
May 15, 2020 2.900 2.909 2.250 2.370 283,700 -0.23(-8.85%)
May 14, 2020 2.670 2.850 2.520 2.600 69,390 -0.14(-5.11%)
May 13, 2020 3.010 3.200 2.520 2.740 178,694 -0.10(-3.52%)
May 12, 2020 2.860 2.940 2.770 2.840 51,398 +0.07(+2.53%)
May 11, 2020 2.950 2.950 2.670 2.770 58,204 -0.18(-6.10%)
May 08, 2020 2.770 3.040 2.770 2.950 18,700 +0.15(+5.36%)
May 07, 2020 2.890 2.940 2.760 2.800 31,863 -0.06(-2.10%)
May 06, 2020 3.010 3.030 2.820 2.860 30,945 -0.13(-4.35%)
May 05, 2020 3.040 3.120 2.980 2.990 17,703 +0.04(+1.36%)
May 04, 2020 2.960 3.140 2.900 2.950 26,845 -0.11(-3.59%)
May 01, 2020 2.900 3.220 2.892 3.060 83,700 -0.22(-6.71%)
Apr 30, 2020 3.410 3.460 3.150 3.280 46,686 -0.21(-6.02%)
Apr 29, 2020 3.020 3.630 3.020 3.490 155,702 +0.47(+15.57%)
Apr 28, 2020 3.100 3.110 3.010 3.020 9,521 -0.08(-2.58%)
Apr 27, 2020 2.990 3.100 2.850 3.100 60,769 +0.08(+2.65%)
Apr 24, 2020 3.120 3.120 2.950 3.020 13,300 -0.04(-1.31%)
Apr 23, 2020 3.110 3.233 3.060 3.060 14,450 -0.08(-2.55%)
Apr 22, 2020 3.160 3.200 3.060 3.140 18,055 -0.09(-2.79%)
Apr 21, 2020 3.310 3.340 3.000 3.230 34,229 -0.08(-2.42%)
Apr 20, 2020 3.100 3.310 2.970 3.310 85,671 +0.29(+9.60%)
Apr 17, 2020 2.910 3.028 2.910 3.020 19,700 +0.17(+5.96%)
Apr 16, 2020 3.010 3.070 2.820 2.850 27,125 -0.16(-5.32%)
Apr 15, 2020 3.030 3.086 2.970 3.010 19,253 -0.09(-2.90%)
Apr 14, 2020 3.130 3.219 2.960 3.100 39,668 -0.01(-0.32%)
Apr 13, 2020 3.310 3.310 3.050 3.110 23,665 -0.04(-1.27%)
Apr 09, 2020 3.060 3.210 3.010 3.150 33,500 +0.05(+1.61%)
Apr 08, 2020 3.350 3.350 2.950 3.100 82,357 -0.25(-7.46%)
Apr 07, 2020 3.400 3.495 3.220 3.350 10,688 +0.03(+0.90%)
Apr 06, 2020 3.600 3.624 3.310 3.320 60,913 -0.24(-6.74%)
Apr 03, 2020 3.670 3.760 3.269 3.560 52,400 -0.18(-4.81%)
Apr 02, 2020 3.510 4.010 3.500 3.740 119,052 +0.13(+3.60%)
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.