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 (%)
Jan 31, 2005 7.550 7.610 7.500 7.550 97,165 +0.20(+2.72%)
Jan 28, 2005 7.300 7.540 7.200 7.350 35,597 +0.02(+0.27%)
Jan 27, 2005 7.500 7.550 7.210 7.330 42,533 -0.18(-2.40%)
Jan 26, 2005 7.490 7.660 7.420 7.510 336,325 +0.01(+0.13%)
Jan 25, 2005 7.550 7.850 7.489 7.500 42,596 -0.05(-0.66%)
Jan 24, 2005 7.740 7.860 7.550 7.550 52,538 -0.43(-5.39%)
Jan 21, 2005 8.000 8.080 7.760 7.980 58,572 -0.06(-0.75%)
Jan 20, 2005 8.430 8.430 8.000 8.040 32,841 -0.15(-1.83%)
Jan 19, 2005 8.120 8.230 8.050 8.190 44,937 +0.04(+0.49%)
Jan 18, 2005 8.110 8.250 8.110 8.150 18,441 -0.13(-1.57%)
Jan 14, 2005 8.400 8.580 8.150 8.280 173,870 -0.02(-0.24%)
Jan 13, 2005 8.200 8.450 8.100 8.300 164,372 +0.07(+0.85%)
Jan 12, 2005 8.599 8.599 8.210 8.230 26,085 -0.19(-2.26%)
Jan 11, 2005 8.500 8.710 8.370 8.420 18,975 -0.24(-2.77%)
Jan 10, 2005 8.770 8.800 8.370 8.660 62,225 -0.04(-0.46%)
Jan 07, 2005 8.650 8.730 8.300 8.700 23,478 +0.20(+2.35%)
Jan 06, 2005 8.600 8.800 8.140 8.500 66,054 -0.09(-1.05%)
Jan 05, 2005 8.680 8.860 8.550 8.590 37,963 -0.03(-0.35%)
Jan 04, 2005 8.750 8.820 8.550 8.620 36,748 -0.23(-2.60%)
Jan 03, 2005 8.980 9.050 8.750 8.850 103,304 +0.00(+0.00%)
Dec 31, 2004 8.920 9.000 8.823 8.850 43,833 -0.02(-0.23%)
Dec 30, 2004 8.750 8.980 8.750 8.870 45,800 +0.06(+0.68%)
Dec 29, 2004 8.930 9.050 8.650 8.810 79,100 -0.03(-0.34%)
Dec 28, 2004 9.200 9.200 8.700 8.840 93,900 +0.09(+1.03%)
Dec 27, 2004 9.240 9.330 8.650 8.750 264,700 -0.21(-2.34%)
Dec 23, 2004 8.400 9.330 8.100 8.960 468,500 +1.04(+13.13%)
Dec 22, 2004 7.900 8.100 7.800 7.920 42,200 -0.05(-0.63%)
Dec 21, 2004 7.900 8.250 7.800 7.970 65,400 -0.03(-0.38%)
Dec 20, 2004 8.000 8.190 7.920 8.000 62,200 +0.01(+0.13%)
Dec 17, 2004 8.280 8.390 7.500 7.990 921,300 -0.69(-7.95%)
Dec 16, 2004 8.500 8.700 8.320 8.680 212,600 +0.18(+2.12%)
Dec 15, 2004 8.100 8.650 8.081 8.500 287,600 +0.34(+4.17%)
Dec 14, 2004 7.900 8.390 7.870 8.160 415,200 +0.11(+1.37%)
Dec 13, 2004 7.950 8.100 7.880 8.050 84,400 +0.10(+1.26%)
Dec 10, 2004 8.050 8.050 7.780 7.950 160,000 -0.11(-1.36%)
Dec 09, 2004 7.990 8.100 7.500 8.060 96,300 +0.33(+4.27%)
Dec 08, 2004 8.250 8.250 7.600 7.730 97,500 -0.12(-1.53%)
Dec 07, 2004 9.110 9.110 7.770 7.850 545,900 -1.15(-12.78%)
Dec 06, 2004 9.280 9.400 8.999 9.000 67,100 -0.27(-2.91%)
Dec 03, 2004 9.550 9.550 9.100 9.270 14,800 -0.19(-2.00%)
Dec 02, 2004 9.640 9.640 9.200 9.459 16,700 +0.30(+3.26%)
Dec 01, 2004 9.550 9.700 9.150 9.160 36,300 -0.19(-2.03%)
Nov 30, 2004 9.290 9.500 9.050 9.350 27,700 +0.60(+6.86%)
Nov 29, 2004 9.000 9.000 8.750 8.750 73,400 +0.05(+0.57%)
Nov 26, 2004 9.100 9.300 8.700 8.700 29,400 -0.62(-6.65%)
Nov 24, 2004 9.800 9.860 9.130 9.320 58,900 -0.60(-6.05%)
Nov 23, 2004 10.22 10.39 9.801 9.920 41,400 -0.08(-0.80%)
Nov 22, 2004 10.95 11.00 9.950 10.00 66,100 -0.68(-6.37%)
Nov 19, 2004 10.35 10.95 9.950 10.68 43,700 +0.29(+2.79%)
Nov 18, 2004 10.60 10.95 10.05 10.39 153,100 -0.01(-0.10%)
Nov 17, 2004 9.250 10.73 9.000 10.40 288,900 +1.69(+19.39%)
Nov 16, 2004 8.530 8.820 8.400 8.711 107,500 +0.28(+3.33%)
Nov 15, 2004 8.100 8.600 8.100 8.430 68,900 +0.29(+3.55%)
Nov 12, 2004 8.220 8.680 8.056 8.141 71,300 -0.47(-5.45%)
Nov 11, 2004 7.700 8.840 7.700 8.610 149,500 +0.91(+11.82%)
Nov 10, 2004 7.400 7.800 7.400 7.700 74,500 +0.24(+3.22%)
Nov 09, 2004 7.500 7.570 7.400 7.460 84,400 +0.11(+1.50%)
Nov 08, 2004 8.490 8.490 7.170 7.350 77,000 -0.65(-8.13%)
Nov 05, 2004 8.650 8.650 8.000 8.000 137,600 -0.70(-8.05%)
Nov 04, 2004 8.800 9.080 8.650 8.700 30,900 -0.38(-4.19%)
Nov 03, 2004 9.750 9.910 8.650 9.080 46,300 -0.82(-8.28%)
Nov 02, 2004 9.990 10.30 9.740 9.900 8,700 -0.10(-1.00%)
Nov 01, 2004 10.09 10.47 10.00 10.00 20,900 -0.07(-0.70%)
Oct 29, 2004 10.60 10.62 9.990 10.07 17,900 -0.03(-0.30%)
Oct 28, 2004 9.950 10.60 9.900 10.10 5,000 +0.15(+1.51%)
Oct 27, 2004 10.11 10.50 9.920 9.950 5,200 -0.63(-5.95%)
Oct 26, 2004 10.50 10.58 10.10 10.58 27,400 +0.08(+0.76%)
Oct 25, 2004 10.74 10.94 10.50 10.50 2,700 -0.30(-2.78%)
Oct 22, 2004 10.40 11.00 10.40 10.80 12,300 +0.30(+2.86%)
Oct 21, 2004 10.75 10.87 10.45 10.50 236,100 +0.00(+0.00%)
Oct 20, 2004 10.99 10.99 10.50 10.50 1,100 -0.01(-0.10%)
Oct 19, 2004 10.65 10.67 10.50 10.51 6,300 -0.14(-1.31%)
Oct 18, 2004 11.08 11.10 10.65 10.65 3,200 -0.15(-1.39%)
Oct 15, 2004 11.00 11.00 10.80 10.80 900 +0.00(+0.00%)
Oct 14, 2004 11.34 11.44 10.80 10.80 5,700 -0.25(-2.26%)
Oct 13, 2004 11.09 11.10 10.83 11.05 3,600 -0.07(-0.63%)
Oct 12, 2004 10.77 11.32 10.77 11.12 35,700 +0.12(+1.09%)
Oct 11, 2004 10.85 11.00 10.85 11.00 3,600 +0.15(+1.38%)
Oct 08, 2004 11.05 11.05 10.47 10.85 3,900 +0.05(+0.46%)
Oct 07, 2004 11.00 11.11 10.72 10.80 33,800 -0.20(-1.82%)
Oct 06, 2004 10.82 11.25 10.81 11.00 9,600 +0.20(+1.85%)
Oct 05, 2004 10.95 10.95 10.00 10.80 11,000 -0.01(-0.09%)
Oct 04, 2004 10.80 11.39 10.70 10.81 28,600 +0.04(+0.37%)
Oct 01, 2004 10.35 10.80 10.35 10.77 281,300 +0.34(+3.26%)
Sep 30, 2004 10.05 10.45 10.01 10.43 25,500 +0.38(+3.78%)
Sep 29, 2004 10.45 10.50 9.960 10.05 3,200 -0.35(-3.37%)
Sep 28, 2004 10.20 10.42 10.20 10.40 1,600 +0.00(+0.00%)
Sep 27, 2004 9.950 10.50 9.950 10.40 35,800 +0.34(+3.38%)
Sep 24, 2004 10.00 10.06 9.950 10.06 2,300 +0.02(+0.20%)
Sep 23, 2004 10.26 10.26 9.950 10.04 5,700 -0.31(-3.00%)
Sep 22, 2004 10.61 10.61 10.26 10.35 4,500 -0.14(-1.33%)
Sep 21, 2004 10.36 10.50 10.10 10.49 12,000 +0.33(+3.25%)
Sep 20, 2004 10.95 11.00 10.12 10.16 39,100 -0.73(-6.70%)
Sep 17, 2004 10.77 10.95 10.54 10.89 17,400 +0.12(+1.11%)
Sep 16, 2004 10.50 10.80 10.50 10.77 17,300 +0.09(+0.84%)
Sep 15, 2004 10.59 11.00 10.40 10.68 40,000 +0.10(+0.95%)
Sep 14, 2004 10.34 10.58 10.15 10.58 25,400 +0.42(+4.13%)
Sep 13, 2004 9.750 10.39 9.750 10.16 75,600 +0.44(+4.53%)
Sep 10, 2004 9.560 9.800 9.560 9.720 6,732 +0.02(+0.21%)
Sep 09, 2004 9.900 9.900 9.160 9.700 49,900 +0.00(+0.00%)
Sep 08, 2004 9.750 9.850 9.630 9.700 4,690 -0.14(-1.42%)
Sep 07, 2004 9.950 9.950 9.750 9.840 1,100 -0.16(-1.60%)
Sep 03, 2004 9.940 10.00 9.500 10.00 2,900 +0.25(+2.56%)
Sep 02, 2004 9.900 10.30 9.740 9.750 11,400 -0.01(-0.10%)
Sep 01, 2004 9.260 9.860 9.260 9.760 67,100 +0.61(+6.67%)
Aug 31, 2004 9.000 9.240 8.900 9.150 43,100 +0.17(+1.89%)
Aug 30, 2004 8.400 9.030 8.400 8.980 83,300 +0.05(+0.56%)
Aug 27, 2004 9.030 9.030 8.900 8.930 116,100 -0.05(-0.56%)
Aug 26, 2004 9.000 9.000 8.650 8.980 94,000 +0.58(+6.90%)
Aug 25, 2004 8.750 8.800 8.370 8.400 3,300 -0.15(-1.75%)
Aug 24, 2004 8.500 8.550 8.400 8.550 78,900 +0.18(+2.15%)
Aug 23, 2004 9.000 9.000 8.350 8.370 3,705 -0.43(-4.89%)
Aug 20, 2004 8.700 8.850 8.630 8.800 94,400 +0.12(+1.38%)
Aug 19, 2004 8.770 8.770 8.610 8.680 3,700 -0.07(-0.80%)
Aug 18, 2004 8.450 8.790 8.450 8.750 108,200 +0.25(+2.94%)
Aug 17, 2004 8.100 8.500 8.100 8.500 7,900 +0.27(+3.28%)
Aug 16, 2004 8.100 8.650 8.100 8.230 42,200 +0.38(+4.84%)
Aug 13, 2004 7.890 7.890 7.650 7.850 15,100 -0.05(-0.63%)
Aug 12, 2004 8.000 8.010 7.900 7.900 4,700 -0.10(-1.25%)
Aug 11, 2004 8.250 8.250 8.000 8.000 22,500 -0.29(-3.50%)
Aug 10, 2004 8.650 8.650 8.250 8.290 22,500 -0.21(-2.47%)
Aug 09, 2004 8.750 8.750 8.500 8.500 22,900 -0.25(-2.86%)
Aug 06, 2004 8.700 8.900 8.300 8.750 61,000 -0.25(-2.78%)
Aug 05, 2004 9.000 9.000 8.830 9.000 600 +0.00(+0.00%)
Aug 04, 2004 9.050 9.050 8.700 9.000 16,300 -0.10(-1.10%)
Aug 03, 2004 9.000 9.150 8.850 9.100 23,300 +0.15(+1.68%)
Aug 02, 2004 9.200 9.250 8.900 8.950 24,700 -0.15(-1.65%)
Jul 30, 2004 9.100 9.180 9.000 9.100 11,800 +0.05(+0.55%)
Jul 29, 2004 9.100 9.120 9.000 9.050 16,400 +0.04(+0.44%)
Jul 28, 2004 9.100 9.250 9.000 9.010 34,200 -0.14(-1.53%)
Jul 27, 2004 9.150 9.240 9.150 9.150 6,400 -0.09(-0.97%)
Jul 26, 2004 9.010 9.350 9.000 9.240 21,800 -0.09(-0.96%)
Jul 23, 2004 9.000 9.429 9.000 9.330 26,700 -0.02(-0.21%)
Jul 22, 2004 9.500 9.500 9.040 9.350 9,100 -0.15(-1.58%)
Jul 21, 2004 9.290 9.550 9.290 9.500 37,000 +0.00(+0.00%)
Jul 20, 2004 9.170 9.650 9.170 9.500 41,800 +0.50(+5.56%)
Jul 19, 2004 9.050 9.050 9.000 9.000 10,900 -0.10(-1.10%)
Jul 16, 2004 9.050 9.140 9.050 9.100 23,300 +0.05(+0.55%)
Jul 15, 2004 9.010 9.090 9.010 9.050 34,900 +0.05(+0.56%)
Jul 14, 2004 9.190 9.190 9.000 9.000 43,300 -0.10(-1.10%)
Jul 13, 2004 9.050 9.100 9.050 9.100 9,200 -0.05(-0.55%)
Jul 12, 2004 9.050 9.150 9.000 9.150 35,900 +0.15(+1.67%)
Jul 09, 2004 8.850 9.000 8.850 9.000 16,300 +0.00(+0.00%)
Jul 08, 2004 9.050 9.290 8.850 9.000 34,700 -0.10(-1.10%)
Jul 07, 2004 9.250 9.590 9.070 9.100 75,000 -0.22(-2.36%)
Jul 06, 2004 9.552 9.790 9.320 9.320 190,900 -0.28(-2.92%)
Jul 02, 2004 10.00 10.00 9.600 9.600 20,000 -0.39(-3.90%)
Jul 01, 2004 10.00 10.15 9.900 9.990 86,800 -0.04(-0.40%)
Jun 30, 2004 9.980 10.48 9.900 10.03 212,200 +0.03(+0.30%)
Jun 29, 2004 10.00 10.02 9.950 10.00 65,700 +0.05(+0.50%)
Jun 28, 2004 10.00 10.00 9.950 9.950 106,800 -0.05(-0.50%)
Jun 25, 2004 9.900 10.10 9.840 10.00 52,000 +0.00(+0.00%)
Jun 24, 2004 9.820 10.00 9.750 10.00 160,500 +0.06(+0.60%)
Jun 23, 2004 9.950 9.960 9.700 9.940 35,100 +0.06(+0.61%)
Jun 22, 2004 9.100 9.950 9.100 9.880 132,600 +0.65(+7.04%)
Jun 21, 2004 9.500 9.650 9.090 9.230 132,100 -0.27(-2.84%)
Jun 18, 2004 9.900 9.900 9.500 9.500 102,800 -0.22(-2.26%)
Jun 17, 2004 9.900 9.900 9.650 9.720 108,400 +0.02(+0.21%)
Jun 16, 2004 10.30 10.55 9.700 9.700 600,800 -0.67(-6.46%)
Jun 15, 2004 11.75 11.75 10.35 10.37 420,800 -1.08(-9.43%)
Jun 14, 2004 11.80 11.90 11.40 11.45 213,900 -0.32(-2.72%)
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.