Quantcast

Digirad Corporation Common Stock Historical Stock Prices

DRAD 
$1.05
*  
0.02
1.94%
Get DRAD Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading DRAD now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 1.02 1.07 1.02 1.05 76,761
03/25/2019 1.02 1.07 1.02 1.05 76,758
03/22/2019 1.04 1.05 1.01 1.03 77,035
03/21/2019 1.12 1.14 1.0106 1.05 175,548
03/20/2019 1.05 1.12 1 1.0945 499,582
03/19/2019 0.86 1.14 0.86 1 825,124
03/18/2019 0.87 0.93 0.812 0.8339 117,068
03/15/2019 0.72 0.94 0.703 0.85 763,905
03/14/2019 0.72 0.72 0.681 0.696 46,316
03/13/2019 0.72 0.72 0.6804 0.7184 164,105
03/12/2019 0.7293 0.7475 0.7293 0.7302 35,360
03/11/2019 0.7447 0.7476 0.7038 0.7211 48,469
03/08/2019 0.707 0.7598 0.65 0.7447 141,443
03/07/2019 0.71 0.73 0.692 0.6921 35,210
03/06/2019 0.73 0.73 0.69 0.71 48,351
03/05/2019 0.7176 0.728 0.6902 0.728 60,308
03/04/2019 0.748 0.748 0.6901 0.728 66,260
03/01/2019 0.745 0.7692 0.714 0.7337 190,393
02/28/2019 0.77 0.77 0.73 0.768 57,980
02/27/2019 0.72 0.77 0.72 0.77 76,521
02/26/2019 0.7484 0.75 0.72 0.72 21,258
02/25/2019 0.75 0.77 0.7 0.7472 80,301
02/22/2019 0.69 0.7287 0.69 0.727 30,204
02/21/2019 0.7689 0.7689 0.68 0.68 110,633
02/20/2019 0.78 0.78 0.725 0.725 34,574
02/19/2019 0.76 0.78 0.725 0.75 106,238
02/15/2019 0.73 0.77 0.73 0.75 50,499
02/14/2019 0.77 0.77 0.7244 0.73 43,664
02/13/2019 0.7518 0.76 0.725 0.76 49,753
02/12/2019 0.74 0.745 0.7203 0.7434 35,089
02/11/2019 0.7282 0.7337 0.72 0.72 39,385
02/08/2019 0.7 0.7337 0.7 0.72 43,862
02/07/2019 0.68 0.7337 0.674 0.695 59,539
02/06/2019 0.749 0.749 0.674 0.7145 93,052
02/05/2019 0.749 0.749 0.7301 0.738 22,915
02/04/2019 0.7207 0.75 0.7207 0.749 16,444
02/01/2019 0.72 0.73 0.6957 0.7207 30,990
01/31/2019 0.675 0.7197 0.675 0.71 21,204
01/30/2019 0.71 0.7234 0.6719 0.7 79,653
01/29/2019 0.71 0.75 0.71 0.72 27,196
01/28/2019 0.75 0.75 0.7132 0.72 53,546
01/25/2019 0.75 0.75 0.72 0.75 38,306
01/24/2019 0.73 0.75 0.711 0.7468 32,274
01/23/2019 0.7464 0.7464 0.7 0.704 70,690
01/22/2019 0.7622 0.77 0.7 0.735 47,571
01/18/2019 0.78 0.78 0.735 0.7566 70,382
01/17/2019 0.7575 0.7721 0.735 0.7399 60,106
01/16/2019 0.74 0.7799 0.74 0.7497 48,416
01/15/2019 0.76 0.81 0.731 0.7777 80,539
01/14/2019 0.74 0.85 0.709 0.7494 136,557
01/11/2019 0.7072 0.7452 0.6899 0.7452 45,352
01/10/2019 0.74 0.75 0.68 0.7001 121,261
01/09/2019 0.69 0.7301 0.6801 0.73 120,093
01/08/2019 0.67 0.705 0.6303 0.6701 102,207
01/07/2019 0.69 0.69 0.6103 0.661 64,377
01/04/2019 0.6221 0.6877 0.62 0.6673 123,816
01/03/2019 0.56 0.6122 0.56 0.6122 103,200
01/02/2019 0.57 0.5999 0.5301 0.55 121,663
12/31/2018 0.5667 0.6099 0.52 0.57 249,482
12/28/2018 0.422 0.64 0.422 0.5747 347,085
12/27/2018 0.42 0.4699 0.42 0.4351 288,192
12/26/2018 0.49 0.49 0.4232 0.44 206,959
*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?

Smart Portfolio