DRAD - Digirad Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20202.89002.91002.68002.81002.8100269,000
Jul 02, 20202.75003.03002.61002.84002.8400690,100
Jul 01, 20202.84002.93002.65002.77002.7700192,000
Jun 30, 20202.61002.89002.40002.80002.8000835,800
Jun 29, 20202.45002.69002.45002.59002.5900499,500
Jun 26, 20202.35002.45002.26002.39002.3900150,300
Jun 25, 20202.37002.43002.30002.36002.360082,500
Jun 24, 20202.55002.57002.29002.35002.3500282,400
Jun 23, 20202.57002.74002.51002.59002.5900324,000
Jun 22, 20202.70002.74002.53002.59002.5900112,100
Jun 19, 20202.68002.75002.65002.66002.6600119,400
Jun 18, 20202.69002.77002.60002.68002.6800172,000
Jun 17, 20202.72002.74002.56002.63002.6300210,500
Jun 16, 20202.90002.91002.69002.71002.7100153,200
Jun 15, 20202.74002.88002.74002.81002.8100168,300
Jun 12, 20203.01003.02002.75002.85002.8500303,300
Jun 11, 20203.15003.17002.77002.96002.96001,089,200
Jun 10, 20203.20003.20002.85002.94002.9400380,300
Jun 09, 20203.40003.60003.09003.24003.24002,238,400
Jun 08, 20203.05003.11002.85003.02003.0200338,300
Jun 05, 20202.45003.30002.45003.13003.13001,563,100
Jun 04, 20202.64002.70002.32002.38002.3800345,600
Jun 03, 20202.56002.74002.50002.65002.6500372,600
Jun 02, 20202.45002.75002.45002.70002.7000661,800
Jun 01, 20202.21002.52002.11002.45002.4500904,800
May 29, 20202.25002.25002.01002.06002.0600329,500
May 28, 20202.31002.31002.17002.23002.2300221,300
May 27, 20202.35002.36002.08002.23002.2300371,800
May 26, 20202.10002.45002.08002.37002.37001,692,800
May 22, 20202.80003.15002.22002.35002.35007,049,500
May 21, 20202.38002.44001.99002.02002.0200555,900
May 20, 20202.45002.55002.32002.39002.3900297,400
May 19, 20202.49002.67002.30002.48002.4800257,600
May 18, 20202.40002.49002.22002.45002.4500118,900
May 15, 20202.90002.91002.25002.37002.3700283,800
May 14, 20202.67002.85002.52002.60002.600071,400
May 13, 20203.01003.20002.52002.74002.7400178,700
May 12, 20202.86002.94002.77002.84002.840051,400
May 11, 20202.95002.95002.67002.77002.770058,200
May 08, 20202.77003.04002.77002.95002.950018,700
May 07, 20202.89002.94002.76002.80002.800031,900
May 06, 20203.01003.03002.82002.86002.860030,900
May 05, 20203.04003.12002.98002.99002.990017,700
May 04, 20202.96003.14002.90002.95002.950026,800
May 01, 20202.90003.22002.89003.06003.060083,800
Apr 30, 20203.41003.46003.15003.28003.280044,500
Apr 29, 20203.02003.63003.02003.49003.4900156,200
Apr 28, 20203.10003.11003.01003.02003.02009,500
Apr 27, 20202.99003.10002.85003.10003.100060,800
Apr 24, 20203.12003.12002.95003.02003.020013,400
Apr 23, 20203.11003.23003.06003.06003.060014,400
Apr 22, 20203.16003.20003.06003.14003.140018,100
Apr 21, 20203.31003.34003.00003.23003.230034,200
Apr 20, 20203.10003.31002.97003.31003.310085,700
Apr 17, 20202.91003.03002.91003.02003.020019,800
Apr 16, 20203.01003.07002.82002.85002.850027,100
Apr 15, 20203.03003.09002.97003.01003.010019,300
Apr 14, 20203.13003.22002.96003.10003.100039,700
Apr 13, 20203.31003.31003.05003.11003.110023,700
Apr 09, 20203.06003.21003.01003.15003.150033,600
Apr 08, 20203.35003.35002.95003.10003.100082,400
Apr 07, 20203.40003.50003.22003.35003.350010,700
Apr 06, 20203.60003.62003.31003.32003.320060,900
Apr 03, 20203.67003.76003.27003.56003.560052,500
Apr 02, 20203.51004.01003.50003.74003.7400119,100
Apr 01, 20203.75003.78003.50003.61003.610026,000
Mar 31, 20203.99004.19003.60003.97003.970077,900
Mar 30, 20204.17004.19003.80004.04004.040067,300
Mar 27, 20203.73004.32003.73004.25004.250081,000
Mar 26, 20203.59004.24003.44003.97003.970059,500
Mar 25, 20203.89003.92003.56003.70003.7000135,500
Mar 24, 20203.50003.99003.50003.84003.8400190,800
Mar 23, 20203.79003.79003.22003.29003.290079,600
Mar 20, 20204.44004.49003.85003.86003.8600154,400
Mar 19, 20204.33004.58003.90004.49004.4900142,700
Mar 18, 20204.22004.55003.85004.50004.5000152,700
Mar 17, 20204.28004.61004.17004.51004.5100268,800
Mar 16, 20203.43004.27003.30004.27004.2700171,800
Mar 13, 20203.81003.85003.45003.62003.620084,100
Mar 12, 20203.20003.50002.86003.42003.4200179,600
Mar 11, 20203.57004.11003.45003.63003.6300149,400
Mar 10, 20205.08005.08003.54003.88003.8800312,200
Mar 09, 20206.30006.35004.76005.27005.2700579,600
Mar 06, 20206.81008.84006.20006.84006.840012,609,100
Mar 05, 20203.16003.34002.93003.19003.190014,900
Mar 04, 20203.28003.46003.22003.26003.260031,900
Mar 03, 20202.45003.55002.44003.21003.2100125,200
Mar 02, 20202.47002.60002.45002.46002.460011,100
Feb 28, 20202.40002.51002.27002.51002.510014,600
Feb 27, 20202.42002.49002.41002.41002.41007,800
Feb 26, 20202.50002.52002.48002.49002.49006,400
Feb 25, 20202.73002.73002.51002.54002.540022,200
Feb 24, 20202.82002.86002.70002.70002.700014,600
Feb 21, 20202.93002.93002.82002.83002.83007,200
Feb 20, 20203.20003.20002.86002.88002.880037,400
Feb 19, 20203.15003.25003.09003.13003.13009,500
Feb 18, 20202.98003.26002.98003.13003.130076,900
Feb 14, 20202.85003.01002.85002.98002.980012,600
Feb 13, 20202.85003.10002.77003.01003.010050,600
Feb 12, 20203.04003.04002.85002.90002.900033,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...