Skip to main content
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 (%)
Mar 31, 2009 1.100 1.100 1.040 1.070 213,764 +0.03(+2.88%)
Mar 30, 2009 1.180 1.250 1.015 1.040 532,038 -0.01(-0.95%)
Mar 26, 2009 1.060 1.100 1.000 1.050 10,898 +0.10(+10.53%)
Mar 25, 2009 1.000 1.010 0.9500 0.9500 16,400 -0.05(-5.00%)
Mar 24, 2009 0.9700 1.020 0.9700 1.000 5,840 +0.05(+5.26%)
Mar 23, 2009 0.9600 1.000 0.9500 0.9500 9,004 -0.01(-0.52%)
Mar 20, 2009 1.020 1.030 0.9300 0.9550 74,493 -0.08(-7.28%)
Mar 19, 2009 0.9700 1.030 0.9000 1.030 8,165 +0.12(+13.19%)
Mar 18, 2009 0.9000 0.9100 0.8900 0.9100 10,900 +0.00(+0.00%)
Mar 17, 2009 0.8900 0.9300 0.8600 0.9100 40,125 +0.05(+5.81%)
Mar 16, 2009 0.8900 0.8900 0.8600 0.8600 27,802 -0.01(-1.15%)
Mar 13, 2009 0.9000 0.9300 0.8700 0.8700 14,520 +0.00(+0.00%)
Mar 12, 2009 0.9700 0.9700 0.8600 0.8700 20,248 -0.04(-4.40%)
Mar 11, 2009 0.9000 0.9200 0.9000 0.9100 600 +0.05(+5.81%)
Mar 10, 2009 0.8700 0.9000 0.8600 0.8600 2,670 +0.00(+0.00%)
Mar 09, 2009 0.9100 1.005 0.8400 0.8600 18,500 -0.02(-2.27%)
Mar 06, 2009 0.8900 0.9800 0.8400 0.8800 12,510 -0.02(-2.22%)
Mar 05, 2009 0.8900 0.9400 0.8700 0.9000 1,550 -0.04(-4.26%)
Mar 04, 2009 0.8900 0.9400 0.8600 0.9400 3,300 -0.05(-5.05%)
Mar 02, 2009 0.9900 1.000 0.8600 0.9900 20,726 +0.01(+1.03%)
Feb 27, 2009 1.000 1.000 0.9300 0.9799 3,690 -0.03(-2.98%)
Feb 25, 2009 1.030 1.010 1.010 1.010 9,700 +0.00(+0.00%)
Feb 24, 2009 0.9400 1.010 0.9400 1.010 5,748 +0.07(+7.45%)
Feb 23, 2009 0.8500 0.9900 0.8500 0.9400 3,400 +0.04(+4.44%)
Feb 20, 2009 0.9400 0.9800 0.9000 0.9000 15,000 -0.10(-10.00%)
Feb 19, 2009 1.130 1.130 0.9100 1.000 10,905 +0.01(+1.01%)
Feb 18, 2009 0.9200 1.041 0.9200 0.9900 6,376 +0.03(+3.13%)
Feb 17, 2009 0.9700 1.080 0.9600 0.9600 8,300 -0.01(-1.03%)
Feb 12, 2009 1.060 0.9700 0.9700 0.9700 7,300 -0.02(-2.02%)
Feb 11, 2009 1.120 1.120 0.9900 0.9900 19,600 -0.11(-10.00%)
Feb 10, 2009 1.100 1.100 1.060 1.100 18,600 +0.00(+0.00%)
Feb 06, 2009 1.070 1.100 1.100 1.100 20,100 +0.05(+4.76%)
Feb 05, 2009 1.080 1.100 1.040 1.050 38,500 +0.10(+10.53%)
Feb 04, 2009 0.9200 0.9500 0.9000 0.9500 20,300 +0.05(+5.56%)
Feb 03, 2009 0.8824 0.9000 0.8700 0.9000 1,100 +0.04(+4.65%)
Feb 02, 2009 0.9000 0.9200 0.8600 0.8600 5,800 -0.01(-1.15%)
Jan 30, 2009 0.8900 0.9300 0.8500 0.8700 11,400 -0.02(-2.25%)
Jan 29, 2009 0.9700 0.9700 0.8900 0.8900 8,108 -0.08(-8.25%)
Jan 28, 2009 0.9550 1.010 0.9500 0.9700 24,400 +0.00(+0.00%)
Jan 27, 2009 0.9600 0.9700 0.9550 0.9700 3,550 +0.01(+1.04%)
Jan 26, 2009 0.9051 0.9600 0.9050 0.9600 1,600 +0.05(+6.08%)
Jan 23, 2009 0.9300 0.9608 0.8900 0.9050 12,598 -0.02(-1.63%)
Jan 22, 2009 0.9100 0.9400 0.8900 0.9200 8,799 -0.03(-3.16%)
Jan 21, 2009 0.9101 1.000 0.9101 0.9500 31,056 +0.02(+2.15%)
Jan 20, 2009 1.050 1.050 0.9300 0.9300 19,251 -0.08(-7.92%)
Jan 16, 2009 1.010 1.060 0.9600 1.010 31,734 +0.05(+5.21%)
Jan 15, 2009 1.020 1.020 0.8900 0.9600 34,080 +0.01(+1.05%)
Jan 14, 2009 0.7600 0.9800 0.7200 0.9500 113,239 +0.23(+31.94%)
Jan 13, 2009 0.7400 0.7400 0.6900 0.7200 13,045 -0.01(-1.37%)
Jan 12, 2009 0.7200 0.7400 0.6810 0.7300 61,900 +0.05(+7.34%)
Jan 09, 2009 0.6800 0.7000 0.6500 0.6801 24,800 -0.01(-1.43%)
Jan 08, 2009 0.6500 0.6900 0.6500 0.6900 1,300 +0.03(+4.55%)
Jan 07, 2009 0.6300 0.7000 0.5500 0.6600 35,600 -0.03(-4.35%)
Jan 06, 2009 0.6900 0.7200 0.6300 0.6900 6,104 +0.04(+6.15%)
Jan 05, 2009 0.6200 0.7100 0.6200 0.6500 45,400 +0.01(+1.56%)
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.