Digirad Historical Data - DRAD

DRAD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 2.67 -0.18 -6.32% 2.81 2.8554 2.6435 51,677
Dec 12 2019 2.85 -0.06 -2.11% 2.86 2.8755 2.8109 3,649
Dec 11 2019 2.9113 -0.06 -1.98% 2.91 3.00 2.85 11,172
Dec 10 2019 2.97 0.19 6.83% 2.74 3.24 2.74 75,090
Dec 09 2019 2.78 -0.03 -1.07% 2.88 2.99 2.70 4,976
Dec 06 2019 2.81 -0.10 -3.44% 2.91 2.9909 2.81 27,428
Dec 05 2019 2.91 0.00 0.0% 2.87 3.15 2.87 25,749
Dec 04 2019 2.91 -0.02 -0.72% 2.93 2.99 2.91 3,969
Dec 03 2019 2.931 -0.10 -3.27% 3.10 3.10 2.8747 15,147
Dec 02 2019 3.03 -0.10 -3.19% 3.13 3.14 3.01 14,379
Nov 29 2019 3.13 0.00 +0.00% 2.95 3.25 2.95 0
Nov 29 2019 3.13 0.10 3.3% 2.95 3.25 2.95 5,889
Nov 28 2019 3.03 0.00 +0.00% 2.92 3.21 2.8251 0
Nov 27 2019 3.03 0.11 3.77% 2.92 3.21 2.8251 14,013
Nov 26 2019 2.92 -0.21 -6.69% 3.08 3.134 2.91 17,161
Nov 25 2019 3.1294 0.08 2.6% 3.06 3.40 3.04 25,625
Nov 22 2019 3.05 -0.09 -2.87% 3.13 3.4533 3.04 90,814
Nov 21 2019 3.14 0.04 1.29% 3.18 3.18 3.10 5,491
Nov 20 2019 3.10 -0.27 -8.02% 3.40 3.4414 3.10 42,101
Nov 19 2019 3.3703 -0.20 -5.59% 3.52 3.57 3.31 24,005
Nov 18 2019 3.57 -0.03 -0.83% 3.66 3.66 3.4501 13,433
Nov 15 2019 3.60 -0.05 -1.37% 3.57 3.65 3.5506 92,212
Nov 14 2019 3.65 -0.03 -0.82% 3.76 3.96 3.41 80,513
Nov 13 2019 3.68 -0.09 -2.43% 3.71 3.80 3.61 8,101
Nov 12 2019 3.7718 -0.15 -3.78% 4.05 4.05 3.71 25,444
Nov 11 2019 3.92 -0.25 -6.0% 4.10 4.10 3.815 23,658
Nov 08 2019 4.17 0.09 2.26% 4.15 4.39 4.10 15,441
Nov 07 2019 4.078 -0.27 -6.25% 4.33 4.60 4.078 62,542
Nov 06 2019 4.35 -0.15 -3.33% 4.51 4.62 4.31 5,560
Nov 05 2019 4.50 0.30 7.14% 4.17 4.64 4.0615 45,900
Nov 04 2019 4.20 0.09 2.19% 4.08 4.20 4.06 12,312
Nov 01 2019 4.11 0.00 +0.00% 4.10 4.222 4.045 0
Nov 01 2019 4.11 0.05 1.23% 4.10 4.222 4.045 3,268
Oct 31 2019 4.06 -0.05 -1.22% 4.11 4.13 4.01 3,941
Oct 30 2019 4.11 0.00 0.0% 4.06 4.50 3.97 44,916
Oct 29 2019 4.11 0.20 5.12% 3.88 4.25 3.85 51,323
Oct 28 2019 3.91 -0.06 -1.51% 3.99 3.99 3.86 12,809
Oct 25 2019 3.97 0.02 0.51% 4.00 4.00 3.90 3,191
Oct 24 2019 3.95 -0.11 -2.71% 4.21 4.21 3.90 24,650
Oct 23 2019 4.0601 -0.05 -1.21% 4.12 4.12 4.0601 870
Oct 22 2019 4.11 -0.24 -5.52% 4.40 4.42 4.11 8,614
Oct 21 2019 4.35 0.02 0.46% 4.35 4.3722 4.35 537
Oct 18 2019 4.33 -0.19 -4.1% 4.45 4.45 4.33 5,007
Oct 17 2019 4.515 -0.10 -2.06% 4.59 4.59 4.3203 5,391
Oct 16 2019 4.61 0.10 2.22% 4.54 4.77 4.31 20,315
Oct 15 2019 4.51 0.11 2.38% 4.43 5.20 4.25 158,784
Oct 14 2019 4.405 0.37 9.03% 4.05 4.45 4.04 90,346
Oct 11 2019 4.04 -0.22 -5.16% 4.22 4.25 4.04 3,749
Oct 10 2019 4.26 0.25 6.23% 4.05 4.26 4.01 7,941
Oct 09 2019 4.01 -0.23 -5.42% 4.22 4.2604 4.00 5,657
Oct 08 2019 4.24 0.02 0.47% 4.15 4.24 3.9701 16,538
Oct 07 2019 4.22 0.02 0.48% 4.20 4.36 4.20 10,174
Oct 04 2019 4.20 -0.15 -3.45% 4.39 4.39 4.20 5,355
Oct 03 2019 4.35 0.20 4.82% 4.15 4.4458 4.14 23,184
Oct 02 2019 4.15 -0.12 -2.81% 4.27 4.327 4.13 14,962
Oct 01 2019 4.27 -0.21 -4.69% 4.54 4.5551 4.26 12,147
Sep 30 2019 4.48 -0.30 -6.28% 4.73 4.82 4.30 27,307
Sep 27 2019 4.78 -0.10 -2.05% 4.86 4.86 4.61 10,013
Sep 26 2019 4.88 0.02 0.41% 4.87 4.93 4.73 6,750
Sep 25 2019 4.86 0.06 1.25% 5.02 5.06 4.7537 13,409
Sep 24 2019 4.80 -0.22 -4.38% 5.09 5.23 4.60 46,782
Sep 23 2019 5.02 -0.09 -1.76% 5.02 5.12 5.02 24,676
Sep 20 2019 5.11 -0.07 -1.35% 5.11 5.20 5.05 31,294
Sep 19 2019 5.18 0.17 3.39% 5.09 5.20 4.8039 27,785
Sep 18 2019 5.01 0.17 3.51% 4.76 5.30 4.76 95,776
Sep 17 2019 4.84 0.02 0.41% 4.91 5.19 4.65 36,581
Sep 16 2019 4.82 -0.83 -14.69% 5.66 5.67 4.79 61,858


Your Recent History
NASDAQ
DRAD
Digirad
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.