Digirad Corporation Historical Stock Prices

DRAD 
$3.8
*  
0.10
2.7%
Get DRAD Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading DRAD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DRAD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.74  3.887  3.65  3.80 27,599
08/31/2015 3.74 3.887 3.65 3.8 27,599
08/28/2015 3.63 3.9 3.63 3.7 45,359
08/27/2015 3.69 3.69 3.62 3.67 33,342
08/26/2015 3.72 3.87 3.6101 3.69 9,096
08/25/2015 3.7 3.9025 3.5 3.68 66,266
08/24/2015 3.85 4.01 3.6 3.62 74,081
08/21/2015 3.88 3.93 3.8504 3.88 18,055
08/20/2015 3.99 4.02 3.94 3.94 22,766
08/19/2015 4 4.08 3.95 4.01 9,640
08/18/2015 4.09 4.11 4.03 4.04 13,199
08/17/2015 4 4.18 3.99 4.11 30,667
08/14/2015 4.0605 4.0605 4.01 4.01 23,366
08/13/2015 4.02 4.12 4.02 4.05 7,669
08/12/2015 4.14 4.19 4.01 4.02 28,930
08/11/2015 4.15 4.2 4.14 4.14 18,755
08/10/2015 4.1 4.2 4.1 4.17 9,678
08/07/2015 4.24 4.24 4.1 4.17 15,699
08/06/2015 4.3045 4.3045 4.11 4.18 15,968
08/05/2015 4.3699 4.3699 4.15 4.28 18,486
08/04/2015 4.33 4.33 4.25 4.29 9,992
08/03/2015 4.38 4.4 4.23 4.31 29,106
07/31/2015 4.2 4.37 4.17 4.37 10,576
07/30/2015 4.21 4.23 4.1 4.2 14,910
07/29/2015 4.177 4.24 4.12 4.2 18,239
07/28/2015 4.14 4.184 4.07 4.14 23,969
07/27/2015 4.08 4.12 4.01 4.07 35,689
07/24/2015 4.26 4.28 4.0947 4.13 19,179
07/23/2015 4.26 4.31 4.19 4.19 33,991
07/22/2015 4.24 4.25 4.18 4.2 35,097
07/21/2015 4.24 4.32 4.2 4.29 11,739
07/20/2015 4.35 4.39 4.21 4.27 62,079
07/17/2015 4.31 4.38 4.3 4.37 23,838
07/16/2015 4.3299 4.33 4.2806 4.29 7,691
07/15/2015 4.2 4.29 4.18 4.27 38,095
07/14/2015 4.16 4.2 4.1301 4.2 27,173
07/13/2015 4.12 4.321 4.06 4.13 14,805
07/10/2015 4.04 4.08 4 4.06 21,679
07/09/2015 4.12 4.12 3.95 3.97 47,537
07/08/2015 4.09 4.22 4.03 4.11 50,366
07/07/2015 4.3 4.34 4.16 4.21 91,774
07/06/2015 4.38 4.39 4.28 4.32 16,117
07/02/2015 4.4 4.487 4.36 4.38 13,628
07/01/2015 4.38 4.38 4.3272 4.36 15,546
06/30/2015 4.291 4.38 4.28 4.34 22,114
06/29/2015 4.32 4.38 4.21 4.28 14,267
06/26/2015 4.47 4.5 4.3499 4.4 76,195
06/25/2015 4.4 4.59 4.3368 4.47 181,954
06/24/2015 4.04 4.27 4.0305 4.27 84,037
06/23/2015 3.87 3.89 3.77 3.88 28,189
06/22/2015 3.82 3.95 3.75 3.79 36,073
06/19/2015 3.85 3.92 3.7 3.76 265,988
06/18/2015 3.89 3.96 3.73 3.84 25,849
06/17/2015 3.877 3.9 3.83 3.88 8,933
06/16/2015 3.76 3.85 3.73 3.85 20,805
06/15/2015 3.73 3.78 3.68 3.72 26,108
06/12/2015 3.86 3.86 3.77 3.78 6,625
06/11/2015 3.76 3.9 3.76 3.87 25,692
06/10/2015 4.1 4.1 3.79 3.79 12,787
06/09/2015 3.83 3.83 3.75 3.75 14,587
06/08/2015 3.82 4.01 3.77 3.8 29,486
06/05/2015 3.91 3.91 3.8 3.82 23,800
06/04/2015 3.86 3.9 3.81 3.82 32,741
06/03/2015 3.92 3.99 3.89 3.89 40,096
06/02/2015 4.05 4.05 3.93 3.93 67,197
06/01/2015 3.97 4.04 3.97 4.0332 11,033
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?