DRAD - Digirad Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20193.76003.89003.41003.65003.650080,500
Nov 13, 20193.71003.80003.61003.68003.68008,100
Nov 12, 20193.90003.90003.71003.77003.770025,400
Nov 11, 20194.06004.06003.82003.92003.920023,700
Nov 08, 20194.15004.39004.10004.17004.170015,400
Nov 07, 20194.33004.60004.08004.08004.080062,500
Nov 06, 20194.48004.62004.31004.35004.35005,600
Nov 05, 20194.19004.64004.06004.50004.500045,900
Nov 04, 20194.09004.20004.06004.20004.200012,300
Nov 01, 20194.16004.22004.05004.11004.11003,300
Oct 31, 20194.01004.13004.01004.06004.06003,900
Oct 30, 20194.12004.50003.97004.11004.110044,900
Oct 29, 20193.85004.25003.85004.11004.110051,300
Oct 28, 20193.99003.99003.86003.91003.910012,800
Oct 25, 20193.95004.00003.90003.97003.97003,200
Oct 24, 20194.21004.21003.90003.95003.950024,700
Oct 23, 20194.11004.11004.06004.06004.0600900
Oct 22, 20194.41004.42004.11004.11004.11008,600
Oct 21, 20194.37004.37004.35004.35004.3500500
Oct 18, 20194.45004.45004.33004.33004.33005,000
Oct 17, 20194.59004.59004.32004.51004.51005,400
Oct 16, 20194.54004.77004.31004.61004.610020,300
Oct 15, 20194.40005.20004.26004.51004.5100158,800
Oct 14, 20194.22004.45004.04004.41004.410090,300
Oct 11, 20194.22004.22004.04004.04004.04003,700
Oct 10, 20194.05004.26004.01004.26004.26007,900
Oct 09, 20194.24004.26004.00004.01004.01005,700
Oct 08, 20194.15004.24003.97004.24004.240016,500
Oct 07, 20194.25004.36004.22004.22004.220010,200
Oct 04, 20194.39004.39004.20004.20004.20005,400
Oct 03, 20194.15004.45004.14004.35004.350023,300
Oct 02, 20194.33004.33004.13004.15004.150015,000
Oct 01, 20194.54004.56004.26004.27004.270012,100
Sep 30, 20194.73004.82004.30004.48004.480027,300
Sep 27, 20194.79004.83004.61004.78004.780010,000
Sep 26, 20194.87004.93004.73004.88004.88006,800
Sep 25, 20195.02005.06004.75004.86004.860013,400
Sep 24, 20195.12005.23004.60005.05005.050046,800
Sep 23, 20195.05005.12005.02005.12005.120024,700
Sep 20, 20195.11005.20005.05005.11005.110031,300
Sep 19, 20195.09005.20004.80005.18005.180027,800
Sep 18, 20194.76005.30004.76005.01005.010095,800
Sep 17, 20195.01005.19004.65004.84004.840036,600
Sep 16, 20195.44006.15004.79005.01005.0100236,000
Sep 13, 20195.60006.99005.23005.65005.65002,119,100
Sep 12, 20194.47005.00004.47004.90004.900090,000
Sep 11, 20194.56004.61004.45004.61004.61004,100
Sep 10, 20194.50004.61004.50004.53004.530012,800
Sep 09, 20194.47004.47004.41004.41004.41002,900
Sep 06, 20194.51004.51004.46004.47004.47001,800
Sep 05, 20194.57004.57004.47004.57004.57003,600
Sep 04, 20194.54004.57004.46004.50004.50001,900
Sep 03, 20194.50004.50004.50004.50004.5000-
Aug 30, 20194.51004.52004.46004.50004.50002,000
Aug 29, 20194.52004.55004.50004.50004.50004,600
Aug 28, 20194.51004.55004.50004.53004.53004,400
Aug 27, 20194.60004.60004.50004.50004.50001,500
Aug 26, 20194.50004.50004.50004.50004.5000400
Aug 23, 20194.56004.56004.41004.41004.41002,300
Aug 22, 20194.60004.60004.45004.45004.450010,400
Aug 21, 20194.57004.75004.57004.69004.69005,300
Aug 20, 20194.65004.67004.54004.62004.62002,600
Aug 19, 20194.49004.67004.49004.64004.64008,100
Aug 16, 20194.40004.58004.40004.49004.49003,000
Aug 15, 20194.51004.53004.35004.46004.460015,500
Aug 14, 20194.31004.56004.31004.31004.31008,400
Aug 13, 20194.74004.74004.44004.73004.73002,700
Aug 12, 20194.79004.81004.77004.77004.77003,700
Aug 09, 20194.83004.97004.72004.72004.7200200
Aug 08, 20194.83004.97004.72004.72004.72004,600
Aug 07, 20195.02005.02004.78004.86004.86003,600
Aug 06, 20195.09005.14004.91004.99004.990028,500
Aug 05, 20195.42005.42005.02005.02005.02009,200
Aug 02, 20195.39005.45005.36005.43005.43002,300
Aug 01, 20195.35005.43005.35005.35005.35006,100
Jul 31, 20195.40005.43005.32005.35005.35007,200
Jul 30, 20195.38005.45005.33005.39005.390012,500
Jul 29, 20195.42005.46005.31005.31005.31004,500
Jul 26, 20195.38005.49005.38005.47005.47005,700
Jul 25, 20195.21005.41005.21005.31005.31002,800
Jul 24, 20195.47005.50005.41005.41005.4100500
Jul 23, 20195.27005.51005.20005.51005.510011,000
Jul 22, 20195.31005.47005.22005.28005.28007,000
Jul 19, 20195.43005.43005.31005.31005.31003,100
Jul 18, 20195.52005.60005.41005.53005.53004,500
Jul 17, 20195.60005.60005.47005.47005.47007,500
Jul 16, 20195.77005.77005.46005.47005.47006,600
Jul 15, 20195.79005.79005.62005.79005.79003,900
Jul 12, 20195.79005.89005.74005.74005.74009,400
Jul 11, 20195.81005.83005.71005.72005.720011,400
Jul 10, 20195.97005.97005.71005.89005.89002,500
Jul 09, 20195.96005.96005.44005.71005.710012,600
Jul 08, 20196.21006.21005.80006.06006.060010,200
Jul 05, 20196.10006.30006.10006.21006.21006,300
Jul 03, 20196.47006.47006.10006.12006.12006,700
Jul 02, 20196.71006.75006.35006.46006.460012,500
Jul 01, 20196.94006.99006.71006.71006.710010,700
Jun 28, 20197.09007.15006.91006.91006.910010,800
Jun 27, 20197.05007.13007.05007.05007.05001,800
Jun 26, 20197.10007.34007.01007.04007.04008,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...