Digirad Corporation Historical Stock Prices

DRAD 
$3.68
*  
0.10
2.79%
Get DRAD Alerts
*Delayed - data as of Aug. 27, 2014 14:41 ET  -  Find a broker to begin trading DRAD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    DRAD Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
14:41  3.63  3.70  3.61  3.68 103,884
08/26/2014 3.63 3.63 3.5 3.58 117,783
08/25/2014 3.58 3.67 3.52 3.6 137,425
08/22/2014 3.53 3.56 3.47 3.55 116,043
08/21/2014 3.47 3.51 3.4275 3.51 98,207
08/20/2014 3.49 3.49 3.41 3.47 37,737
08/19/2014 3.44 3.49 3.44 3.49 26,404
08/18/2014 3.44 3.47 3.42 3.47 86,506
08/15/2014 3.44 3.45 3.4 3.45 53,922
08/14/2014 3.42 3.43 3.32 3.41 73,304
08/13/2014 3.32 3.38 3.28 3.38 149,664
08/12/2014 3.26 3.37 3.25 3.3 292,255
08/11/2014 3.25 3.29 3.23 3.26 84,057
08/08/2014 3.11 3.24 3.11 3.21 176,464
08/07/2014 3.24 3.26 3.19 3.19 76,190
08/06/2014 3.24 3.2599 3.21 3.22 38,024
08/05/2014 3.23 3.3 3.21 3.21 39,274
08/04/2014 3.31 3.31 3.22 3.24 71,462
08/01/2014 3.4 3.41 3.2 3.29 108,550
07/31/2014 3.3 3.36 3.29 3.3 34,391
07/30/2014 3.33 3.34 3.3 3.3 33,959
07/29/2014 3.28 3.35 3.28 3.29 40,415
07/28/2014 3.33 3.33 3.27 3.27 41,988
07/25/2014 3.34 3.35 3.3 3.31 30,145
07/24/2014 3.36 3.39 3.333 3.39 53,210
07/23/2014 3.37 3.37 3.34 3.37 25,218
07/22/2014 3.3 3.36 3.3 3.33 10,678
07/21/2014 3.38 3.38 3.32 3.35 40,685
07/18/2014 3.38 3.38 3.32 3.38 72,154
07/17/2014 3.41 3.41 3.37 3.4 13,445
07/16/2014 3.4 3.41 3.36 3.41 46,274
07/15/2014 3.42 3.46 3.36 3.41 95,828
07/14/2014 3.44 3.4608 3.4 3.43 12,025
07/11/2014 3.4 3.41 3.37 3.41 26,195
07/10/2014 3.37 3.4899 3.37 3.41 25,009
07/09/2014 3.41 3.4799 3.38 3.43 47,166
07/08/2014 3.42 3.46 3.41 3.41 34,267
07/07/2014 3.49 3.523 3.43 3.43 41,622
07/03/2014 3.54 3.54 3.45 3.49 17,541
07/02/2014 3.57 3.64 3.48 3.51 75,115
07/01/2014 3.59 3.646 3.57 3.61 14,391
06/30/2014 3.68 3.68 3.5 3.56 37,302
06/27/2014 3.59 3.68 3.53 3.68 30,791
06/26/2014 3.62 3.64 3.55 3.59 10,020
06/25/2014 3.58 3.65 3.45 3.65 91,802
06/24/2014 3.592 3.6005 3.56 3.56 53,004
06/23/2014 3.68 3.68 3.6 3.61 15,228
06/20/2014 3.55 3.67 3.55 3.67 59,450
06/19/2014 3.57 3.59 3.5 3.57 42,065
06/18/2014 3.57 3.61 3.5658 3.59 34,338
06/17/2014 3.45 3.6099 3.45 3.57 158,287
06/16/2014 3.38 3.49 3.38 3.48 23,432
06/13/2014 3.42 3.49 3.41 3.41 26,814
06/12/2014 3.43 3.49 3.42 3.45 18,034
06/11/2014 3.43 3.5 3.39 3.46 37,783
06/10/2014 3.457 3.48 3.41 3.48 14,518
06/09/2014 3.4999 3.4999 3.42 3.47 29,398
06/06/2014 3.55 3.55 3.45 3.49 38,611
06/05/2014 3.42 3.52 3.42 3.51 30,103
06/04/2014 3.43 3.47 3.4 3.41 43,708
06/03/2014 3.49 3.5102 3.39 3.44 53,163
06/02/2014 3.57 3.5775 3.46 3.48 30,328
05/30/2014 3.47 3.56 3.45 3.53 53,333
05/29/2014 3.55 3.5864 3.49 3.49 24,765
05/28/2014 3.49 3.6 3.49 3.57 55,313
05/27/2014 3.46 3.5 3.41 3.47 51,409
05/23/2014 3.4 3.45 3.37 3.42 24,851
05/22/2014 3.49 3.49 3.38 3.39 53,370
05/21/2014 3.45 3.48 3.43 3.46 12,034
05/20/2014 3.41 3.45 3.38 3.41 24,295
05/19/2014 3.5 3.5 3.34 3.45 67,013
05/16/2014 3.43 3.636 3.39 3.47 32,410
05/15/2014 3.42 3.53 3.42 3.455 20,334
05/14/2014 3.48 3.48 3.36 3.43 32,697
05/13/2014 3.54 3.73 3.32 3.46 370,526
05/12/2014 3.34 3.55 3.3201 3.53 221,351
05/09/2014 3.28 3.34 3.26 3.28 83,145
05/08/2014 3.37 3.4 3.27 3.31 33,775
05/07/2014 3.39 3.39 3.33 3.36 39,768
05/06/2014 3.38 3.42 3.361 3.41 50,996
05/05/2014 3.36 3.42 3.25 3.42 60,288
05/02/2014 3.38 3.42 3.27 3.37 76,169
05/01/2014 3.19 3.47 3.15 3.35 188,305
04/30/2014 3.15 3.18 3.11 3.18 83,170
04/29/2014 3.32 3.32 3.17 3.19 18,819
04/28/2014 3.27 3.34 3.18 3.22 33,323
04/25/2014 3.31 3.311 3.225 3.29 66,202
04/24/2014 3.278 3.33 3.25 3.31 19,259
04/23/2014 3.42 3.42 3.251 3.29 25,369
04/22/2014 3.4 3.43 3.33 3.43 22,760
04/21/2014 3.31 3.5 3.3 3.4 32,292
04/17/2014 3.2 3.32 3.1604 3.29 50,861
04/16/2014 3.14 3.22 3.13 3.18 57,993
04/15/2014 3.24 3.25 3.03 3.16 279,383
04/14/2014 3.38 3.4 3.239 3.25 246,546
04/11/2014 3.43 3.43 3.26 3.319 157,038
04/10/2014 3.55 3.55 3.42 3.43 79,250
04/09/2014 3.58 3.58 3.471 3.49 20,746
04/08/2014 3.43 3.59 3.43 3.54 30,166
04/07/2014 3.4 3.49 3.35 3.46 53,691
04/04/2014 3.55 3.569 3.36 3.4 118,949
04/03/2014 3.53 3.57 3.35 3.44 98,440
04/02/2014 3.54 3.65 3.482 3.52 183,922
04/01/2014 3.43 3.5 3.4 3.49 40,138
03/31/2014 3.35 3.43 3.35 3.43 28,419
03/28/2014 3.32 3.44 3.32 3.34 29,179
03/27/2014 3.35 3.38 3.3 3.3 135,621
03/26/2014 3.55 3.55 3.315 3.36 61,768
03/25/2014 3.37 3.49 3.34 3.41 59,986
03/24/2014 3.42 3.42 3.3 3.37 99,034
03/21/2014 3.45 3.47 3.3501 3.39 51,774
03/20/2014 3.49 3.498 3.4 3.46 40,569
03/19/2014 3.56 3.56 3.4 3.47 62,254
03/18/2014 3.55 3.6 3.4 3.54 60,472
03/17/2014 3.48 3.52 3.34 3.52 73,196
03/14/2014 3.34 3.45 3.13 3.42 166,704
03/13/2014 3.38 3.4 3.29 3.35 87,498
03/12/2014 3.34 3.38 3.2701 3.35 60,190
03/11/2014 3.34 3.45 3.31 3.33 103,884
03/10/2014 3.43 3.5 3.3 3.31 131,647
03/07/2014 3.431 3.48 3.43 3.45 73,906
03/06/2014 3.45 3.51 3.42 3.46 58,554
03/05/2014 3.55 3.57 3.4 3.46 48,692
03/04/2014 3.46 3.55 3.45 3.54 47,853
03/03/2014 3.5 3.55 3.46 3.46 59,269
02/28/2014 3.58 3.61 3.48 3.5 247,488
02/27/2014 3.5 3.68 3.5 3.55 107,504
02/26/2014 3.7 3.7 3.23 3.54 287,081
02/25/2014 3.88 3.88 3.8 3.84 152,330
02/24/2014 3.81 3.86 3.762 3.86 174,006
02/21/2014 3.7 3.85 3.66 3.84 183,941
02/20/2014 3.64 3.7 3.58 3.7 159,820
02/19/2014 3.63 3.686 3.6 3.65 130,467
02/18/2014 3.4 3.62 3.4 3.62 60,795
02/14/2014 3.41 3.48 3.32 3.37 61,201
02/13/2014 3.3 3.53 3.3 3.41 80,922
02/12/2014 3.4 3.41 3.32 3.32 34,284
02/11/2014 3.42 3.45 3.32 3.38 49,849
02/10/2014 3.36 3.49 3.33 3.46 64,342
02/07/2014 3.36 3.4 3.29 3.39 99,382
02/06/2014 3.36 3.4 3.28 3.36 82,574
02/05/2014 3.42 3.47 3.03 3.43 139,449
02/04/2014 3.45 3.5299 3.34 3.45 101,644
02/03/2014 3.48 3.49 3.35 3.43 136,533
01/31/2014 3.52 3.5499 3.48 3.5 60,227
01/30/2014 3.55 3.6 3.53 3.58 21,122
01/29/2014 3.56 3.68 3.53 3.55 53,904
01/28/2014 3.48 3.64 3.48 3.62 60,920
01/27/2014 3.52 3.54 3.35 3.51 294,951
01/24/2014 3.57 3.65 3.51 3.53 100,376
01/23/2014 3.73 3.73 3.55 3.6 61,533
01/22/2014 3.75 3.75 3.7 3.72 24,769
01/21/2014 3.76 3.8 3.71 3.73 87,646
01/17/2014 3.71 3.75 3.7 3.71 89,203
01/16/2014 3.73 3.73 3.67 3.71 36,555
01/15/2014 3.68 3.74 3.66 3.72 84,413
01/14/2014 3.57 3.74 3.5525 3.69 120,379
01/13/2014 3.65 3.68 3.51 3.58 81,429
01/10/2014 3.53 3.6999 3.51 3.63 97,015
01/09/2014 3.66 3.701 3.53 3.55 106,135
01/08/2014 3.48 3.699 3.46 3.66 167,497
01/07/2014 3.47 3.54 3.449 3.47 201,301
01/06/2014 3.6 3.7 3.49 3.5 288,895
01/03/2014 3.51 3.64 3.51 3.63 104,797
01/02/2014 3.66 3.66 3.52 3.52 178,821
12/31/2013 3.718 3.8 3.66 3.7 72,732
12/30/2013 3.5 3.65 3.4501 3.65 256,558
12/27/2013 3.71 3.74 3.435 3.51 369,779
12/26/2013 3.74 3.7991 3.67 3.7 232,772
12/24/2013 3.72 3.76 3.71 3.72 37,993
12/23/2013 3.84 3.85 3.73 3.74 119,115
12/20/2013 3.81 3.83 3.76 3.81 117,583
12/19/2013 3.76 3.82 3.7301 3.78 90,940
12/18/2013 3.72 3.78 3.72 3.74 87,324
12/17/2013 3.66 3.74 3.5667 3.72 102,306
12/16/2013 3.56 3.72 3.42 3.69 217,614
12/13/2013 3.48 3.59 3.37 3.57 296,265
12/12/2013 3.68 3.68 3.46 3.5 299,726
12/11/2013 3.64 3.68 3.61 3.63 87,604
12/10/2013 3.71 3.79 3.62 3.66 246,729
12/09/2013 3.84 3.84 3.68 3.77 205,731
12/06/2013 3.9 3.99 3.771 3.84 107,652
12/05/2013 3.83 3.83 3.67 3.77 192,460
12/04/2013 3.81 3.95 3.73 3.75 136,548
12/03/2013 3.77 3.91 3.7231 3.89 240,770
12/02/2013 3.8 3.89 3.8 3.84 154,738
11/29/2013 3.84 3.85 3.76 3.8 103,433
11/27/2013 3.92 3.94 3.75 3.86 246,761
11/26/2013 3.77 3.9751 3.7612 3.93 381,913
11/25/2013 4.42 4.43 3.6001 3.76 1,129,911
11/22/2013 4.42 4.5325 4.26 4.43 368,414
11/21/2013 4.66 4.69 4.38 4.45 361,214
11/20/2013 4.7 4.74 4.5 4.6 483,596
11/19/2013 4.55 4.85 4.54 4.71 584,266
11/18/2013 4.55 4.74 4.5 4.53 688,550
11/15/2013 4.3 4.5202 4.3 4.49 513,123
11/14/2013 4.35 4.4 4.14 4.38 356,372
11/13/2013 4.28 4.48 4.23 4.31 511,894
11/12/2013 4.5 4.65 4.04 4.27 1,192,804
11/11/2013 3.98 4.4 3.9301 4.38 1,820,725
11/08/2013 3.66 3.9 3.66 3.81 800,220
11/07/2013 3.71 3.8501 3.59 3.6 238,366
11/06/2013 3.87 3.8968 3.7 3.7 292,559
11/05/2013 3.81 3.94 3.7301 3.83 212,170
11/04/2013 3.808 3.899 3.61 3.78 471,526
11/01/2013 4.15 4.1899 3.65 3.72 1,498,379
10/31/2013 3.29 3.4299 3.29 3.33 214,305
10/30/2013 3.35 3.39 3.18 3.26 123,012
10/29/2013 3.35 3.3699 3.2 3.31 204,709
10/28/2013 3.07 3.39 3.07 3.32 531,964
10/25/2013 3.01 3.13 3.01 3.06 66,971
10/24/2013 2.99 3.05 2.97 3.01 84,362
10/23/2013 3.05 3.05 2.99 3.03 90,476
10/22/2013 3 3.12 3 3.12 107,554
10/21/2013 3 3.14 2.91 3 104,424
10/18/2013 3.15 3.19 2.9748 2.99 110,870
10/17/2013 2.89 3.14 2.8702 3.13 256,559
10/16/2013 2.65 2.9 2.6425 2.9 194,929
10/15/2013 2.65 2.72 2.64 2.65 42,679
10/14/2013 2.57 2.68 2.5342 2.63 47,810
10/11/2013 2.64 2.68 2.5066 2.68 36,330
10/10/2013 2.66 2.68 2.58 2.68 39,506
10/09/2013 2.697 2.7 2.62 2.63 30,324
10/08/2013 2.75 2.75 2.69 2.7 20,681
10/07/2013 2.71 2.84 2.7 2.77 39,282
10/04/2013 2.61 2.79 2.58 2.76 62,222
10/03/2013 2.6 2.66 2.57 2.64 21,658
10/02/2013 2.5 2.67 2.5 2.63 30,031
10/01/2013 2.51 2.56 2.5 2.5 42,802
09/30/2013 2.59 2.59 2.5 2.52 42,880
09/27/2013 2.65 2.7 2.59 2.59 19,749
09/26/2013 2.653 2.68 2.65 2.67 9,223
09/25/2013 2.67 2.69 2.65 2.68 11,248
09/24/2013 2.75 2.75 2.68 2.69 34,600
09/23/2013 2.75 2.75 2.68 2.72 39,396
09/20/2013 2.751 2.77 2.69 2.75 32,689
09/19/2013 2.73 2.76 2.71 2.76 24,338
09/18/2013 2.8 2.8 2.73 2.73 33,403
09/17/2013 2.8 2.8 2.74 2.77 72,589
09/16/2013 2.77 2.84 2.75 2.79 75,330
09/13/2013 2.7 2.78 2.7 2.78 16,050
09/12/2013 2.7 2.78 2.7 2.71 31,837
09/11/2013 2.67 2.73 2.61 2.73 15,437
09/10/2013 2.73 2.73 2.6 2.69 36,175
09/09/2013 2.64 2.69 2.61 2.69 28,996
09/06/2013 2.65 2.67 2.57 2.67 34,157
09/05/2013 2.64 2.64 2.52 2.6 79,530
09/04/2013 2.63 2.68 2.51 2.61 38,308
09/03/2013 2.53 2.64 2.52 2.62 37,893
08/30/2013 2.6 2.6 2.5 2.5 64,015
08/29/2013 2.62 2.65 2.5201 2.61 55,500
08/28/2013 2.63 2.69 2.62 2.65 5,326
08/27/2013 2.75 2.75 2.54 2.64 57,765
08/26/2013 2.68 2.79 2.62 2.75 150,250
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?