U.S. Markets closed

Digirad Corporation (DRAD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.7900-0.1100 (-3.79%)
At close: 4:00PM EST

2.5200 -0.29 (-10.32%)
After hours: 5:17PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20202.89002.89002.77002.79002.7900162,594
Dec 01, 20203.02003.02002.90002.92002.9200122,900
Nov 30, 20202.88003.07002.75003.02003.0200560,900
Nov 27, 20202.72002.89002.71002.77002.7700235,300
Nov 25, 20202.73002.83002.65002.74002.7400138,200
Nov 24, 20202.76002.79002.58002.73002.7300319,100
Nov 23, 20202.44002.79002.37002.71002.71001,089,400
Nov 20, 20202.44002.44002.32002.35002.3500233,900
Nov 19, 20202.56002.61002.41002.42002.4200734,500
Nov 18, 20202.52002.65002.52002.55002.5500569,600
Nov 17, 20202.55002.61002.49002.53002.5300314,900
Nov 16, 20202.63002.69002.52002.54002.5400164,800
Nov 13, 20202.70002.71002.47002.63002.6300522,600
Nov 12, 20202.68002.83002.63002.69002.6900426,400
Nov 11, 20202.81002.84002.70002.71002.7100134,600
Nov 10, 20202.90002.90002.60002.80002.8000223,400
Nov 09, 20202.96003.00002.90002.96002.9600196,100
Nov 06, 20203.05003.08002.90002.99002.9900353,900
Nov 05, 20202.82003.10002.73003.09003.09001,445,500
Nov 04, 20203.10003.34002.83002.96002.960047,827,700
Nov 03, 20202.53002.56002.48002.53002.53001,643,000
Nov 02, 20202.50002.54002.45002.48002.480022,100
Oct 30, 20202.60002.60002.51002.52002.520046,200
Oct 29, 20202.58002.64002.50002.58002.5800120,500
Oct 28, 20202.63002.63002.50002.58002.580071,800
Oct 27, 20202.80002.86002.52002.63002.6300322,300
Oct 26, 20203.05003.05002.73002.80002.8000142,900
Oct 23, 20203.12003.25002.98003.00003.0000174,100
Oct 22, 20202.82003.19002.81003.08003.0800362,100
Oct 21, 20202.95002.95002.82002.88002.880034,000
Oct 20, 20202.85002.95002.85002.88002.880076,800
Oct 19, 20202.75002.96002.74002.88002.8800173,900
Oct 16, 20202.68002.82002.61002.79002.790026,000
Oct 15, 20202.79002.79002.64002.71002.710033,200
Oct 14, 20202.71002.80002.67002.80002.800026,700
Oct 13, 20202.85002.85002.64002.69002.690095,500
Oct 12, 20202.72002.77002.67002.68002.680045,700
Oct 09, 20202.68002.75002.66002.75002.750025,500
Oct 08, 20202.70002.75002.66002.72002.720045,100
Oct 07, 20202.59002.74002.59002.69002.690099,400
Oct 06, 20202.60002.70002.58002.60002.600080,400
Oct 05, 20202.56002.59002.54002.58002.580021,300
Oct 02, 20202.50002.55002.45002.55002.550052,800
Oct 01, 20202.50002.55002.47002.54002.540026,900
Sep 30, 20202.55002.58002.48002.49002.490067,500
Sep 29, 20202.49002.59002.49002.58002.580033,600
Sep 28, 20202.56002.56002.45002.51002.5100122,700
Sep 25, 20202.54002.72002.54002.56002.5600394,600
Sep 24, 20202.55002.62002.46002.50002.5000154,600
Sep 23, 20202.58002.74002.55002.57002.5700120,200
Sep 22, 20202.55002.70002.55002.57002.570033,300
Sep 21, 20202.65002.68002.57002.57002.570028,500
Sep 18, 20202.71002.74002.68002.68002.680022,400
Sep 17, 20202.75002.75002.64002.70002.700051,400
Sep 16, 20202.78002.90002.76002.83002.830060,200
Sep 15, 20202.72002.96002.67002.81002.8100244,500
Sep 14, 20202.64002.74002.58002.72002.720097,300
Sep 11, 20202.70002.70002.61002.63002.630036,000
Sep 10, 20202.60002.83002.57002.73002.7300127,800
Sep 09, 20202.45002.69002.44002.64002.6400151,300
Sep 08, 20202.45002.52002.39002.47002.4700113,300
Sep 04, 20202.46002.47002.35002.47002.4700148,400
Sep 03, 20202.45002.53002.37002.46002.4600162,000
Sep 02, 20202.44002.54002.40002.49002.4900132,400
Sep 01, 20202.49002.53002.43002.43002.430069,200
Aug 31, 20202.57002.59002.43002.50002.5000333,200
Aug 28, 20202.51002.61002.41002.56002.5600217,000
Aug 27, 20202.62002.65002.31002.47002.4700275,900
Aug 26, 20202.62002.62002.51002.57002.5700241,500
Aug 25, 20202.45002.62002.36002.59002.5900332,500
Aug 24, 20202.52002.54002.43002.45002.4500117,500
Aug 21, 20202.55002.60002.47002.49002.4900124,000
Aug 20, 20202.65002.68002.53002.55002.5500151,300
Aug 19, 20202.60002.70002.53002.65002.6500179,800
Aug 18, 20202.72002.73002.57002.63002.6300141,200
Aug 17, 20202.69002.75002.60002.68002.6800236,700
Aug 14, 20202.77002.82002.74002.79002.7900176,300
Aug 13, 20203.16003.16002.73002.87002.8700747,200
Aug 12, 20203.40003.54003.25003.48003.4800403,500
Aug 11, 20203.49003.54003.16003.34003.3400485,200
Aug 10, 20202.91003.72002.85003.40003.40001,996,600
Aug 07, 20202.66002.90002.54002.81002.8100374,400
Aug 06, 20202.73002.73002.64002.67002.670054,300
Aug 05, 20202.71002.74002.66002.69002.690086,300
Aug 04, 20202.67002.72002.62002.66002.6600145,900
Aug 03, 20202.80002.80002.66002.69002.6900101,400
Jul 31, 20202.70002.85002.67002.80002.8000112,300
Jul 30, 20202.84002.84002.68002.69002.6900115,900
Jul 29, 20202.74002.87002.68002.83002.8300152,800
Jul 28, 20202.77002.77002.71002.73002.730073,800
Jul 27, 20202.87002.87002.69002.76002.7600150,500
Jul 24, 20202.93002.94002.76002.78002.7800177,600
Jul 23, 20203.04003.24002.85002.90002.9000478,000
Jul 22, 20202.99003.25002.82003.08003.0800659,400
Jul 21, 20203.15003.18002.95002.99002.9900208,100
Jul 20, 20202.95003.18002.89003.08003.0800451,800
Jul 17, 20202.97003.05002.90002.92002.9200148,200
Jul 16, 20202.92003.05002.82002.99002.9900151,900
Jul 15, 20202.65002.95002.54002.88002.8800924,100
Jul 14, 20202.66002.70002.53002.58002.5800134,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...