DRAD

Digirad Historical Data

DRAD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 2.92 -0.10 -3.31% 3.02 3.02 2.90 122,923
Nov 30 2020 3.02 0.25 9.03% 2.88 3.0699 2.7451 560,943
Nov 27 2020 2.77 0.00 +0.00% 2.72 2.89 2.7108 0
Nov 27 2020 2.77 0.03 1.09% 2.72 2.89 2.7108 235,335
Nov 26 2020 2.74 0.00 +0.00% 2.73 2.83 2.6451 0
Nov 25 2020 2.74 0.01 0.37% 2.73 2.83 2.6451 136,580
Nov 24 2020 2.73 0.02 0.74% 2.76 2.79 2.58 324,294
Nov 23 2020 2.71 0.36 15.32% 2.44 2.79 2.37 1,083,155
Nov 20 2020 2.35 -0.07 -2.89% 2.44 2.445 2.32 233,884
Nov 19 2020 2.42 -0.13 -5.1% 2.56 2.61 2.41 733,571
Nov 18 2020 2.55 0.02 0.79% 2.52 2.65 2.52 569,623
Nov 17 2020 2.53 -0.01 -0.39% 2.55 2.61 2.49 314,948
Nov 16 2020 2.54 -0.09 -3.42% 2.63 2.69 2.52 164,560
Nov 13 2020 2.63 -0.06 -2.23% 2.70 2.71 2.47 522,532
Nov 12 2020 2.69 -0.02 -0.74% 2.68 2.83 2.63 426,428
Nov 11 2020 2.71 -0.09 -3.21% 2.81 2.8399 2.70 132,198
Nov 10 2020 2.80 -0.16 -5.41% 2.90 2.90 2.60 223,330
Nov 09 2020 2.96 -0.03 -1.0% 2.96 3.0047 2.90 193,647
Nov 06 2020 2.99 -0.10 -3.24% 3.05 3.08 2.90 348,087
Nov 05 2020 3.09 0.13 4.39% 2.82 3.10 2.73 1,439,503
Nov 04 2020 2.96 0.43 16.77% 3.10 3.34 2.83 47,789,893
Nov 03 2020 2.5349 0.05 2.21% 2.53 2.56 2.48 1,299,030
Nov 02 2020 2.48 -0.04 -1.59% 2.50 2.54 2.45 22,097
Oct 30 2020 2.52 0.00 +0.00% 2.60 2.60 2.51 0
Oct 30 2020 2.52 -0.06 -2.33% 2.60 2.60 2.51 46,178
Oct 29 2020 2.58 0.00 0.0% 2.58 2.64 2.50 120,483
Oct 28 2020 2.58 -0.05 -1.9% 2.63 2.63 2.50 71,804
Oct 27 2020 2.63 -0.17 -6.07% 2.82 2.8594 2.52 321,902
Oct 26 2020 2.80 -0.20 -6.67% 3.05 3.05 2.73 142,852
Oct 23 2020 3.00 -0.08 -2.6% 3.12 3.25 2.98 174,014
Oct 22 2020 3.08 0.19 6.57% 2.82 3.19 2.81 354,179
Oct 21 2020 2.89 -0.01 -0.34% 2.95 2.95 2.8242 33,986
Oct 20 2020 2.90 0.02 0.69% 2.85 2.9497 2.85 77,143
Oct 19 2020 2.88 0.09 3.23% 2.75 2.96 2.74 173,894
Oct 16 2020 2.79 0.08 2.95% 2.68 2.82 2.6059 26,044
Oct 15 2020 2.71 -0.09 -3.21% 2.80 2.80 2.6449 33,203
Oct 14 2020 2.80 0.11 4.09% 2.71 2.80 2.67 26,045
Oct 13 2020 2.69 0.01 0.37% 2.85 2.85 2.64 92,764
Oct 12 2020 2.68 -0.07 -2.55% 2.72 2.77 2.67 45,675
Oct 09 2020 2.75 0.03 1.1% 2.68 2.75 2.66 25,474
Oct 08 2020 2.72 0.03 1.12% 2.70 2.75 2.66 45,059
Oct 07 2020 2.69 0.00 +0.00% 2.59 2.7401 2.59 0
Oct 07 2020 2.69 0.07 2.67% 2.59 2.7401 2.59 99,417
Oct 06 2020 2.62 0.06 2.34% 2.60 2.70 2.58 80,350
Oct 05 2020 2.56 0.03 1.19% 2.56 2.59 2.54 21,094
Oct 02 2020 2.53 -0.01 -0.39% 2.50 2.55 2.45 52,761
Oct 01 2020 2.54 0.05 2.01% 2.50 2.55 2.4699 26,877
Sep 30 2020 2.49 -0.09 -3.49% 2.55 2.58 2.48 67,504
Sep 29 2020 2.58 0.07 2.79% 2.49 2.59 2.49 33,424
Sep 28 2020 2.51 -0.05 -1.95% 2.54 2.563 2.4536 116,850
Sep 25 2020 2.56 0.06 2.4% 2.54 2.7178 2.54 392,664
Sep 24 2020 2.50 -0.07 -2.72% 2.55 2.62 2.46 154,621
Sep 23 2020 2.57 0.00 0.0% 2.58 2.74 2.55 120,176
Sep 22 2020 2.57 0.00 0.0% 2.55 2.695 2.55 33,253
Sep 21 2020 2.57 -0.11 -4.1% 2.65 2.68 2.57 28,335
Sep 18 2020 2.68 -0.02 -0.74% 2.71 2.7432 2.68 22,345
Sep 17 2020 2.70 -0.09 -3.23% 2.75 2.75 2.64 51,372
Sep 16 2020 2.79 -0.02 -0.71% 2.78 2.90 2.755 60,154
Sep 15 2020 2.81 0.09 3.31% 2.72 2.9571 2.6709 244,545
Sep 14 2020 2.72 0.09 3.42% 2.64 2.74 2.58 97,272
Sep 11 2020 2.63 -0.10 -3.66% 2.70 2.71 2.61 35,984
Sep 10 2020 2.73 0.09 3.41% 2.60 2.83 2.48 127,803
Sep 09 2020 2.64 0.17 6.88% 2.45 2.69 2.44 151,305
Sep 08 2020 2.47 0.00 0.0% 2.45 2.52 2.39 113,340
Sep 07 2020 2.47 0.00 +0.00% 2.46 2.50 2.35 0
Sep 04 2020 2.47 0.00 0.0% 2.46 2.50 2.35 148,398
Sep 03 2020 2.47 -0.02 -0.8% 2.45 2.53 2.37 161,441


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.