Dark

DRAD
Digirad Corporation Common Stock
stock NASDAQ

Inactive

Dec 31, 2020 3:59:00 PM EST

3.61USD+28.929%(+0.81)350,187

Pre-market

0.00USD-100.000%(-2.78)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-12-29	2.8500	2.8500	2.7600	2.8000	+0.719%	350,187	0.000%
2020-12-28	2.8200	2.8900	2.7500	2.7800	-2.797%	269,909	+0.719%
2020-12-24	2.9200	2.9200	2.8200	2.8600	-0.348%	21,878	-2.098%
2020-12-23	2.9000	3.0000	2.8700	2.8700	-1.712%	148,375	-2.439%
2020-12-22	2.9100	2.9500	2.8600	2.9200	-0.341%	48,240	-4.110%
2020-12-21	2.8100	3.0000	2.8100	2.9300	+2.448%	71,888	-4.437%
2020-12-18	3.1300	3.1300	2.8500	2.8600	-8.039%	173,995	-2.098%
2020-12-17	3.0300	3.2500	3.0100	3.1100	+1.634%	153,291	-9.968%
2020-12-16	2.9700	3.0900	2.9400	3.0600	+3.729%	160,054	-8.497%
2020-12-15	2.9300	2.9700	2.9100	2.9500	+1.375%	46,186	-5.085%
2020-12-14	2.8400	2.9300	2.8395	2.9100	+2.465%	82,650	-3.780%
2020-12-11	2.9700	2.9702	2.8100	2.8400	-4.377%	121,233	-1.408%
2020-12-10	2.7600	3.0900	2.7350	2.9700	+7.609%	428,086	-5.724%
2020-12-09	2.8300	2.8700	2.7450	2.7600	-3.158%	101,642	+1.449%
2020-12-08	2.7400	2.8500	2.6900	2.8500	+4.015%	157,181	-1.754%
2020-12-07	2.7400	2.8000	2.6960	2.7400	0.000%	65,898	+2.190%
2020-12-04	2.7800	2.8000	2.7100	2.7400	-0.725%	100,456	+2.190%
2020-12-03	2.7906	2.8434	2.7000	2.7600	-1.779%	104,709	+1.449%
2020-12-02	2.8900	2.8900	2.7700	2.8100	-3.767%	166,261	-0.356%
2020-12-01	3.0200	3.0200	2.9000	2.9200	-3.311%	122,923	-4.110%
2020-11-30	2.8800	3.0699	2.7451	3.0200	+9.025%	560,943	-7.285%
2020-11-27	2.7200	2.8900	2.7108	2.7700	+1.095%	235,335	+1.083%
2020-11-25	2.7300	2.8300	2.6451	2.7400	+0.366%	136,580	+2.190%
2020-11-24	2.7600	2.7900	2.5800	2.7300	+0.738%	324,979	+2.564%
2020-11-23	2.4400	2.7900	2.3700	2.7100	+15.319%	1,089,448	+3.321%
2020-11-20	2.4400	2.4450	2.3200	2.3500	-2.893%	248,472	+19.149%
2020-11-19	2.5600	2.6100	2.4100	2.4200	-5.098%	734,483	+15.702%
2020-11-18	2.5200	2.6500	2.5200	2.5500	+0.791%	569,623	+9.804%
2020-11-17	2.5500	2.6100	2.4900	2.5300	-0.394%	314,998	+10.672%
2020-11-16	2.6300	2.6900	2.5200	2.5400	-3.422%	164,521	+10.236%
2020-11-13	2.7000	2.7100	2.4700	2.6300	-2.230%	523,817	+6.464%
2020-11-12	2.6800	2.8300	2.6300	2.6900	-0.738%	433,103	+4.089%
2020-11-11	2.8100	2.8399	2.7000	2.7100	-3.214%	134,594	+3.321%
2020-11-10	2.9000	2.9000	2.6000	2.8000	-5.405%	223,429	0.000%
2020-11-09	2.9600	3.0047	2.9000	2.9600	-1.003%	190,957	-5.405%
2020-11-06	3.0500	3.0800	2.9000	2.9900	-3.236%	353,875	-6.355%
2020-11-05	2.8200	3.1000	2.7300	3.0900	+4.392%	1,445,536	-9.385%
2020-11-04	3.1000	3.3400	2.8300	2.9600	+16.770%	47,788,980	-5.405%
2020-11-03	2.5300	2.5600	2.4800	2.5349	+2.214%	1,197,964	+10.458%
2020-11-02	2.5000	2.5400	2.4500	2.4800	-1.587%	22,097	+12.903%
2020-10-30	2.6000	2.6000	2.5100	2.5200	-2.326%	46,178	+11.111%
2020-10-29	2.5800	2.6400	2.5000	2.5800	0.000%	120,483	+8.527%
2020-10-28	2.6300	2.6300	2.5000	2.5800	-1.901%	71,961	+8.527%
2020-10-27	2.8000	2.8594	2.5200	2.6300	-6.071%	322,292	+6.464%
2020-10-26	3.0500	3.0500	2.7300	2.8000	-6.667%	142,551	0.000%
2020-10-23	3.1200	3.2500	2.9800	3.0000	-2.597%	174,120	-6.667%
2020-10-22	2.8200	3.1900	2.8100	3.0800	+6.944%	362,070	-9.091%
2020-10-21	2.9500	2.9500	2.8242	2.8800	0.000%	33,986	-2.778%
2020-10-20	2.8500	2.9497	2.8500	2.8800	0.000%	77,273	-2.778%
2020-10-19	2.7500	2.9600	2.7400	2.8800	+3.226%	173,894	-2.778%
2020-10-16	2.6800	2.8200	2.6059	2.7900	+2.952%	26,044	+0.358%
2020-10-15	2.7907	2.7945	2.6449	2.7100	-3.214%	33,203	+3.321%
2020-10-14	2.7100	2.8000	2.6700	2.8000	+4.089%	26,660	0.000%
2020-10-13	2.8500	2.8500	2.6400	2.6900	+0.373%	95,530	+4.089%
2020-10-12	2.7200	2.7700	2.6700	2.6800	-2.545%	45,675	+4.478%
2020-10-09	2.6800	2.7500	2.6600	2.7500	+1.103%	25,474	+1.818%
2020-10-08	2.7000	2.7500	2.6600	2.7200	+1.115%	45,309	+2.941%
2020-10-07	2.5900	2.7401	2.5900	2.6900	+3.462%	99,417	+4.089%
2020-10-06	2.6000	2.7000	2.5800	2.6000	+0.775%	80,350	+7.692%
2020-10-05	2.5600	2.5900	2.5400	2.5800	+1.176%	21,278	+8.527%
2020-10-02	2.5000	2.5500	2.4500	2.5500	+0.394%	52,861	+9.804%
2020-10-01	2.5000	2.5500	2.4699	2.5400	+2.008%	26,877	+10.236%
2020-09-30	2.5500	2.5800	2.4800	2.4900	-3.488%	67,504	+12.450%
2020-09-29	2.4900	2.5900	2.4900	2.5800	+2.789%	33,614	+8.527%
2020-09-28	2.5600	2.5630	2.4536	2.5100	-1.953%	122,663	+11.554%
2020-09-25	2.5400	2.7178	2.5400	2.5600	+2.400%	394,647	+9.375%
2020-09-24	2.5500	2.6200	2.4600	2.5000	-2.724%	154,621	+12.000%
2020-09-23	2.5800	2.7400	2.5500	2.5700	0.000%	120,176	+8.949%
2020-09-22	2.5500	2.6950	2.5500	2.5700	0.000%	33,253	+8.949%
2020-09-21	2.6500	2.6800	2.5700	2.5700	-4.104%	28,581	+8.949%
2020-09-18	2.7100	2.7432	2.6800	2.6800	-0.741%	22,372	+4.478%
2020-09-17	2.7500	2.7500	2.6400	2.7000	-4.594%	51,372	+3.704%
2020-09-16	2.7800	2.9000	2.7550	2.8300	+0.712%	60,154	-1.060%
2020-09-15	2.7200	2.9571	2.6709	2.8100	+3.309%	244,545	-0.356%
2020-09-14	2.6400	2.7400	2.5800	2.7200	+3.422%	97,272	+2.941%
2020-09-11	2.7000	2.7000	2.6100	2.6300	-3.663%	35,984	+6.464%
2020-09-10	2.6000	2.8300	2.5699	2.7300	+3.409%	127,803	+2.564%
2020-09-09	2.4500	2.6900	2.4400	2.6400	+6.883%	151,305	+6.061%
2020-09-08	2.4500	2.5200	2.3900	2.4700	0.000%	113,340	+13.360%
2020-09-04	2.4600	2.4700	2.3500	2.4700	+0.407%	148,398	+13.360%
2020-09-03	2.4500	2.5300	2.3700	2.4600	-1.205%	162,041	+13.821%
2020-09-02	2.4400	2.5400	2.4000	2.4900	+2.469%	132,537	+12.450%
2020-09-01	2.4900	2.5277	2.4300	2.4300	-2.800%	69,229	+15.226%
2020-08-31	2.5700	2.5900	2.4300	2.5000	-2.344%	333,177	+12.000%
2020-08-28	2.5100	2.6100	2.4100	2.5600	+3.644%	217,011	+9.375%
2020-08-27	2.6200	2.6500	2.3100	2.4700	-3.891%	275,905	+13.360%
2020-08-26	2.6200	2.6200	2.5100	2.5700	-0.772%	241,537	+8.949%
2020-08-25	2.4500	2.6200	2.3600	2.5900	+5.714%	332,548	+8.108%
2020-08-24	2.5200	2.5400	2.4300	2.4500	-1.606%	117,493	+14.286%
2020-08-21	2.5500	2.6000	2.4700	2.4900	-2.353%	124,113	+12.450%
2020-08-20	2.6500	2.6800	2.5300	2.5500	-3.774%	151,339	+9.804%
2020-08-19	2.6000	2.7000	2.5300	2.6500	+0.760%	179,802	+5.660%
2020-08-18	2.7200	2.7300	2.5700	2.6300	-1.866%	141,170	+6.464%
2020-08-17	2.6900	2.7499	2.6000	2.6800	-3.943%	236,774	+4.478%
2020-08-14	2.7700	2.8248	2.7400	2.7900	-2.787%	176,268	+0.358%
2020-08-13	3.1600	3.1600	2.7300	2.8700	-17.529%	747,176	-2.439%
2020-08-12	3.4000	3.5400	3.2500	3.4800	+4.192%	403,480	-19.540%
2020-08-11	3.4900	3.5400	3.1600	3.3400	-1.765%	485,185	-16.168%
2020-08-10	2.9100	3.7200	2.8500	3.4000	+20.996%	1,996,557	-17.647%
2020-08-07	2.6600	2.9000	2.5400	2.8100	+5.243%	393,354	-0.356%
2020-08-06	2.7300	2.7300	2.6402	2.6700	-0.743%	54,301	+4.869%
2020-08-05	2.7100	2.7371	2.6600	2.6900	+1.128%	86,275	+4.089%
2020-08-04	2.6700	2.7154	2.6201	2.6600	-1.115%	145,872	+5.263%
2020-08-03	2.8000	2.8000	2.6600	2.6900	-3.929%	101,720	+4.089%
2020-07-31	2.7000	2.8510	2.6700	2.8000	+4.089%	112,348	0.000%
2020-07-30	2.8400	2.8400	2.6800	2.6900	-4.947%	115,967	+4.089%
2020-07-29	2.7400	2.8700	2.6800	2.8300	+3.663%	152,837	-1.060%
2020-07-28	2.7700	2.7700	2.7100	2.7300	-1.087%	73,861	+2.564%
2020-07-27	2.8700	2.8700	2.6850	2.7600	-0.719%	150,490	+1.449%
2020-07-24	2.9300	2.9400	2.7600	2.7800	-4.138%	177,590	+0.719%
2020-07-23	3.0400	3.2400	2.8500	2.9000	-5.844%	478,023	-3.448%
2020-07-22	2.9900	3.2500	2.8240	3.0800	+3.010%	659,461	-9.091%
2020-07-21	3.1500	3.1800	2.9500	2.9900	-2.922%	208,139	-6.355%
2020-07-20	2.9500	3.1800	2.8900	3.0800	+5.479%	451,770	-9.091%
2020-07-17	2.9700	3.0473	2.9000	2.9200	-2.341%	148,152	-4.110%
2020-07-16	2.9200	3.0500	2.8200	2.9900	+3.819%	151,899	-6.355%
2020-07-15	2.6500	2.9485	2.5400	2.8800	+11.628%	924,066	-2.778%
2020-07-14	2.6600	2.7000	2.5300	2.5800	-3.008%	134,361	+8.527%
2020-07-13	2.9000	2.9000	2.6000	2.6600	-6.338%	229,096	+5.263%
2020-07-10	2.8800	2.8800	2.7601	2.8400	-2.405%	147,709	-1.408%
2020-07-09	3.0900	3.0900	2.8000	2.9100	-7.029%	213,865	-3.780%
2020-07-08	3.1700	3.2500	2.9300	3.1300	+1.623%	303,965	-10.543%
2020-07-07	2.8500	3.1500	2.6600	3.0800	+9.609%	608,342	-9.091%
2020-07-06	2.8900	2.9100	2.6800	2.8100	-1.056%	269,696	-0.356%
2020-07-02	2.7500	3.0250	2.6100	2.8400	+2.527%	690,081	-1.408%
2020-07-01	2.8400	2.9300	2.6500	2.7700	-1.071%	192,036	+1.083%
2020-06-30	2.6100	2.8900	2.4000	2.8000	+8.108%	835,755	0.000%
2020-06-29	2.4500	2.6900	2.4500	2.5900	+8.368%	499,797	+8.108%
2020-06-26	2.3500	2.4500	2.2600	2.3900	+1.271%	150,484	+17.155%
2020-06-25	2.3700	2.4300	2.3000	2.3600	+0.426%	82,858	+18.644%
2020-06-24	2.5500	2.5700	2.2900	2.3500	-9.266%	282,408	+19.149%
2020-06-23	2.5700	2.7400	2.5100	2.5900	0.000%	323,950	+8.108%
2020-06-22	2.7000	2.7400	2.5300	2.5900	-2.632%	112,067	+8.108%
2020-06-19	2.6800	2.7500	2.6500	2.6600	-0.746%	119,364	+5.263%
2020-06-18	2.6900	2.7700	2.6000	2.6800	+1.901%	172,174	+4.478%
2020-06-17	2.7200	2.7400	2.5600	2.6300	-2.952%	211,615	+6.464%
2020-06-16	2.9000	2.9100	2.6900	2.7100	-3.559%	153,373	+3.321%
2020-06-15	2.7400	2.8800	2.7400	2.8100	-1.404%	168,807	-0.356%
2020-06-12	3.0100	3.0214	2.7500	2.8500	-3.716%	303,958	-1.754%
2020-06-11	3.1500	3.1700	2.7700	2.9600	+0.852%	1,089,353	-5.405%
2020-06-10	3.2000	3.2000	2.8500	2.9350	-9.414%	380,572	-4.600%
2020-06-09	3.4000	3.6000	3.0900	3.2400	+7.285%	2,238,364	-13.580%
2020-06-08	3.0500	3.1140	2.8500	3.0200	-3.514%	338,321	-7.285%
2020-06-05	2.4500	3.3000	2.4500	3.1300	+31.513%	1,563,098	-10.543%
2020-06-04	2.6400	2.7000	2.3200	2.3800	-10.189%	345,620	+17.647%
2020-06-03	2.5600	2.7400	2.5000	2.6500	-1.852%	372,636	+5.660%
2020-06-02	2.4500	2.7500	2.4500	2.7000	+10.204%	661,763	+3.704%
2020-06-01	2.2100	2.5200	2.1131	2.4500	+18.932%	908,067	+14.286%
2020-05-29	2.2500	2.2500	2.0100	2.0600	-7.623%	329,500	+35.922%
2020-05-28	2.3100	2.3100	2.1700	2.2300	0.000%	222,900	+25.561%
2020-05-27	2.3500	2.3600	2.0800	2.2300	-5.907%	371,764	+25.561%
2020-05-26	2.1000	2.4500	2.0800	2.3700	+0.851%	1,692,838	+18.143%
2020-05-22	2.8000	3.1500	2.2237	2.3500	+16.337%	7,049,508	+19.149%
2020-05-21	2.3800	2.4356	1.9900	2.0200	-15.481%	555,914	+38.614%
2020-05-20	2.4500	2.5499	2.3165	2.3900	-3.629%	297,437	+17.155%
2020-05-19	2.4900	2.6700	2.3000	2.4800	+1.224%	257,725	+12.903%
2020-05-18	2.4000	2.4900	2.2200	2.4500	+3.376%	118,899	+14.286%
2020-05-15	2.9000	2.9095	2.2500	2.3700	-8.846%	283,789	+18.143%
2020-05-14	2.6700	2.8500	2.5200	2.6000	-5.109%	71,400	+7.692%
2020-05-13	3.0100	3.2000	2.5201	2.7400	-3.521%	178,694	+2.190%
2020-05-12	2.8600	2.9400	2.7700	2.8400	+2.527%	51,398	-1.408%
2020-05-11	2.9500	2.9500	2.6700	2.7700	-6.102%	58,204	+1.083%
2020-05-08	2.7700	3.0399	2.7700	2.9500	+5.357%	18,736	-5.085%
2020-05-07	2.8900	2.9400	2.7600	2.8000	-2.098%	31,863	0.000%
2020-05-06	3.0100	3.0300	2.8200	2.8600	-4.348%	30,945	-2.098%
2020-05-05	3.0400	3.1200	2.9800	2.9900	+1.356%	17,703	-6.355%
2020-05-04	2.9600	3.1400	2.9000	2.9500	-3.595%	26,845	-5.085%
2020-05-01	2.9000	3.2200	2.8920	3.0600	-6.707%	83,769	-8.497%
2020-04-30	3.4100	3.4600	3.1500	3.2800	-5.947%	46,959	-14.634%
2020-04-29	3.0151	3.6300	3.0151	3.4874	+15.481%	156,192	-19.711%
2020-04-28	3.1000	3.1100	3.0100	3.0199	-2.584%	9,521	-7.282%
2020-04-27	2.9900	3.1000	2.8500	3.1000	+2.649%	60,769	-9.677%
2020-04-24	3.1200	3.1200	2.9501	3.0200	-1.307%	13,354	-7.285%
2020-04-23	3.1100	3.2328	3.0600	3.0600	-2.548%	14,450	-8.497%
2020-04-22	3.1600	3.2000	3.0600	3.1400	-2.786%	18,055	-10.828%
2020-04-21	3.3100	3.3400	3.0000	3.2300	-2.417%	34,229	-13.313%
2020-04-20	3.1000	3.3100	2.9700	3.3100	+9.603%	85,671	-15.408%
2020-04-17	2.9100	3.0277	2.9100	3.0200	+5.965%	19,787	-7.285%
2020-04-16	3.0100	3.0706	2.8200	2.8500	-5.316%	27,125	-1.754%
2020-04-15	3.0300	3.0862	2.9700	3.0100	-2.903%	19,253	-6.977%
2020-04-14	3.1300	3.2193	2.9600	3.1000	-0.322%	39,668	-9.677%
2020-04-13	3.3100	3.3100	3.0500	3.1100	-1.270%	23,665	-9.968%
2020-04-09	3.0600	3.2100	3.0100	3.1500	+1.613%	33,575	-11.111%
2020-04-08	3.3500	3.3500	2.9500	3.1000	-7.463%	82,357	-9.677%
2020-04-07	3.4000	3.4951	3.2200	3.3500	+0.904%	10,688	-16.418%
2020-04-06	3.6000	3.6241	3.3100	3.3200	-6.742%	60,913	-15.663%
2020-04-03	3.6700	3.7600	3.2694	3.5600	-4.813%	52,496	-21.348%
2020-04-02	3.5100	4.0100	3.5000	3.7400	+3.601%	119,052	-25.134%
2020-04-01	3.7500	3.7800	3.5000	3.6100	-9.068%	26,012	-22.438%
2020-03-31	3.9900	4.1900	3.6001	3.9700	-1.733%	77,930	-29.471%
2020-03-30	4.1700	4.1891	3.8009	4.0400	-4.941%	67,281	-30.693%
2020-03-27	3.7300	4.3200	3.7300	4.2500	+7.053%	80,997	-34.118%
2020-03-26	3.5900	4.2400	3.4400	3.9700	+7.297%	59,497	-29.471%
2020-03-25	3.8900	3.9200	3.5600	3.7000	-3.646%	135,451	-24.324%
2020-03-24	3.5000	3.9900	3.5000	3.8400	+16.717%	190,769	-27.083%
2020-03-23	3.7900	3.7900	3.2200	3.2900	-14.767%	79,551	-14.894%
2020-03-20	4.4400	4.4900	3.8500	3.8600	-14.031%	154,432	-27.461%
2020-03-19	4.3300	4.5800	3.9000	4.4900	-0.222%	142,707	-37.639%
2020-03-18	4.2200	4.5500	3.8500	4.5000	-0.222%	152,702	-37.778%
2020-03-17	4.2800	4.6100	4.1704	4.5100	+5.621%	268,846	-37.916%
2020-03-16	3.4300	4.2700	3.3000	4.2700	+17.956%	171,811	-34.426%
2020-03-13	3.8100	3.8500	3.4500	3.6200	+5.848%	84,059	-22.652%
2020-03-12	3.2000	3.5000	2.8600	3.4200	-5.785%	179,580	-18.129%
2020-03-11	3.5700	4.1100	3.4500	3.6300	-6.443%	149,368	-22.865%
2020-03-10	5.0800	5.0800	3.5400	3.8800	-26.376%	312,162	-27.835%
2020-03-09	6.3000	6.3500	4.7550	5.2700	-22.953%	579,965	-46.869%
2020-03-06	6.8100	8.8400	6.2000	6.8400	+114.420%	12,609,127	-59.064%
2020-03-05	3.1600	3.3400	2.9313	3.1900	-2.147%	15,023	-12.226%
2020-03-04	3.2800	3.4600	3.2200	3.2600	+1.463%	31,869	-14.110%
2020-03-03	2.4500	3.5500	2.4400	3.2130	+30.514%	125,178	-12.854%
2020-03-02	2.4700	2.6024	2.4500	2.4618	-1.920%	11,091	+13.738%
2020-02-28	2.4000	2.5100	2.2700	2.5100	+4.149%	14,576	+11.554%
2020-02-27	2.4200	2.4900	2.4100	2.4100	-3.302%	7,767	+16.183%
2020-02-26	2.5000	2.5224	2.4773	2.4923	-1.878%	6,350	+12.346%
2020-02-25	2.7300	2.7300	2.5120	2.5400	-5.926%	22,258	+10.236%
2020-02-24	2.8200	2.8595	2.7000	2.7000	-4.594%	14,580	+3.704%
2020-02-21	2.9274	2.9299	2.8200	2.8300	-1.736%	7,190	-1.060%
2020-02-20	3.2000	3.2000	2.8600	2.8800	-7.987%	37,378	-2.778%
2020-02-19	3.1500	3.2500	3.0889	3.1300	-0.032%	9,509	-10.543%
2020-02-18	2.9800	3.2600	2.9800	3.1310	+5.060%	76,865	-10.572%
2020-02-14	2.8500	3.0100	2.8500	2.9802	-0.990%	12,642	-6.047%
2020-02-13	2.8500	3.1000	2.7745	3.0100	+3.793%	50,605	-6.977%
2020-02-12	3.0400	3.0400	2.8500	2.9000	-7.939%	33,186	-3.448%
2020-02-11	3.2500	3.2600	3.1100	3.1501	-1.866%	11,123	-11.114%
2020-02-10	3.4500	3.5000	3.1400	3.2100	-7.493%	29,180	-12.773%
2020-02-07	3.0601	3.7900	3.0601	3.4700	+12.298%	146,777	-19.308%
2020-02-06	2.9700	3.3105	2.9700	3.0900	+1.605%	19,289	-9.385%
2020-02-05	3.0500	3.1000	2.9500	3.0412	+0.039%	13,448	-7.931%
2020-02-04	2.7600	3.4900	2.7600	3.0400	+9.353%	182,967	-7.895%
2020-02-03	2.8135	2.8816	2.7800	2.7800	-2.896%	20,306	+0.719%
2020-01-31	2.8200	2.8749	2.8200	2.8629	+1.166%	11,318	-2.197%
2020-01-30	2.7806	2.8941	2.7806	2.8299	+0.351%	12,186	-1.057%
2020-01-29	2.8600	2.8600	2.7835	2.8200	-2.759%	12,931	-0.709%
2020-01-28	2.7600	2.9300	2.7500	2.9000	+3.203%	19,457	-3.448%
2020-01-27	3.0400	3.0400	2.7700	2.8100	-6.333%	14,632	-0.356%
2020-01-24	3.0600	3.1000	2.8200	3.0000	+0.334%	24,954	-6.667%
2020-01-23	2.7800	3.3100	2.7539	2.9900	+8.333%	118,796	-6.355%
2020-01-22	2.8214	2.8416	2.7600	2.7600	-4.498%	11,120	+1.449%
2020-01-21	2.9100	2.9100	2.7500	2.8900	-0.687%	20,333	-3.114%
2020-01-17	2.9700	3.0600	2.9100	2.9100	-3.960%	28,003	-3.780%
2020-01-16	2.9268	3.0700	2.9268	3.0300	+2.365%	26,424	-7.591%
2020-01-15	3.0700	3.1000	2.8231	2.9600	-3.583%	29,472	-5.405%
2020-01-14	3.2292	3.2789	3.0700	3.0700	-8.489%	33,913	-8.795%
2020-01-13	3.5000	3.5000	3.2300	3.3548	+1.182%	36,903	-16.537%
2020-01-10	3.2600	3.6800	3.2200	3.3156	+6.955%	109,179	-15.551%
2020-01-09	2.9600	3.3900	2.9600	3.1000	+3.682%	54,191	-9.677%
2020-01-08	3.0600	3.1011	2.8049	2.9899	-0.668%	32,185	-6.351%
2020-01-07	2.7468	3.0400	2.7300	3.0100	+10.662%	111,720	-6.977%
2020-01-06	2.5600	2.8786	2.5013	2.7200	+6.250%	97,876	+2.941%
2020-01-03	2.6900	2.6900	2.5337	2.5600	-2.662%	9,917	+9.375%
2020-01-02	2.5900	2.6869	2.5805	2.6300	+1.154%	6,875	+6.464%
2019-12-31	2.6800	2.6800	2.5200	2.6000	-0.941%	17,442	+7.692%
2019-12-30	2.5900	2.6250	2.5201	2.6247	-0.722%	38,462	+6.679%
2019-12-27	2.8000	2.8000	2.6300	2.6438	-4.210%	25,010	+5.908%
2019-12-26	2.8700	2.9562	2.7500	2.7600	-1.075%	156,252	+1.449%
2019-12-24	2.6200	2.8000	2.5500	2.7900	+8.140%	38,699	+0.358%
2019-12-23	2.6300	2.6469	2.5527	2.5800	-0.769%	12,504	+8.527%
2019-12-20	2.6773	2.7851	2.6000	2.6000	-1.515%	15,301	+7.692%
2019-12-19	2.6500	2.8000	2.6000	2.6400	+0.763%	12,258	+6.061%
2019-12-18	2.6900	2.7600	2.5800	2.6200	-0.758%	16,324	+6.870%
2019-12-17	2.5200	2.7350	2.5200	2.6400	+2.724%	24,801	+6.061%
2019-12-16	2.6700	2.7360	2.4650	2.5700	-3.745%	95,622	+8.949%
2019-12-13	2.8400	2.8554	2.6435	2.6700	-6.316%	51,677	+4.869%
2019-12-12	2.8200	2.8755	2.8109	2.8500	-2.106%	3,649	-1.754%
2019-12-11	2.9100	3.0000	2.8500	2.9113	-1.976%	11,172	-3.823%
2019-12-10	2.7400	3.2400	2.7400	2.9700	+6.835%	75,090	-5.724%
2019-12-09	2.8800	2.9900	2.7000	2.7800	-1.068%	4,976	+0.719%
2019-12-06	2.9100	2.9909	2.8100	2.8100	-3.436%	27,428	-0.356%
2019-12-05	2.8700	3.1500	2.8700	2.9100	0.000%	25,749	-3.780%
2019-12-04	2.9300	2.9900	2.9100	2.9100	-0.716%	3,969	-3.780%
2019-12-03	2.8747	2.9800	2.8747	2.9310	-3.267%	15,147	-4.469%
2019-12-02	3.1300	3.1400	3.0100	3.0300	-3.195%	14,379	-7.591%
2019-11-29	3.2500	3.2500	3.0100	3.1300	+3.300%	5,889	-10.543%
2019-11-27	2.8251	3.2100	2.8251	3.0300	+3.767%	14,013	-7.591%
2019-11-26	3.0600	3.1340	2.9100	2.9200	-6.691%	17,161	-4.110%
2019-11-25	3.2500	3.4000	3.0400	3.1294	+2.603%	25,625	-10.526%
2019-11-22	3.2573	3.4533	3.0400	3.0500	-2.866%	90,814	-8.197%
2019-11-21	3.1001	3.1700	3.1000	3.1400	+1.290%	5,491	-10.828%
2019-11-20	3.4100	3.4414	3.1000	3.1000	-8.020%	42,101	-9.677%
2019-11-19	3.5500	3.5700	3.3100	3.3703	-5.594%	24,006	-16.921%
2019-11-18	3.4501	3.6100	3.4501	3.5700	-0.833%	13,433	-21.569%
2019-11-15	3.5700	3.6500	3.5506	3.6000	-1.370%	92,212	-22.222%
2019-11-14	3.7600	3.8866	3.4100	3.6500	-0.815%	80,513	-23.288%
2019-11-13	3.7100	3.8000	3.6100	3.6800	-2.434%	8,101	-23.913%
2019-11-12	3.9000	3.9000	3.7100	3.7718	-3.781%	25,444	-25.765%
2019-11-11	4.0600	4.0600	3.8150	3.9200	-5.995%	23,658	-28.571%
2019-11-08	4.1500	4.3900	4.1000	4.1700	+2.256%	15,441	-32.854%
2019-11-07	4.3300	4.6000	4.0780	4.0780	-6.253%	62,542	-31.339%
2019-11-06	4.4751	4.6200	4.3100	4.3500	-3.333%	5,560	-35.632%
2019-11-05	4.1900	4.6400	4.0615	4.5000	+7.143%	45,900	-37.778%
2019-11-04	4.0942	4.2000	4.0600	4.2000	+2.190%	12,312	-33.333%
2019-11-01	4.1600	4.2220	4.0450	4.1100	+1.232%	3,291	-31.873%
2019-10-31	4.0100	4.1300	4.0100	4.0600	-1.217%	3,941	-31.034%
2019-10-30	4.1200	4.5000	3.9700	4.1100	0.000%	44,916	-31.873%
2019-10-29	3.8500	4.2500	3.8500	4.1100	+5.115%	51,323	-31.873%
2019-10-28	3.9900	3.9900	3.8600	3.9100	-1.511%	12,809	-28.389%
2019-10-25	3.9500	4.0000	3.9000	3.9700	+0.506%	3,191	-29.471%
2019-10-24	4.2100	4.2100	3.9000	3.9500	-2.712%	24,650	-29.114%
2019-10-23	4.1100	4.1100	4.0601	4.0601	-1.214%	871	-31.036%
2019-10-22	4.4100	4.4200	4.1100	4.1100	-5.517%	8,614	-31.873%
2019-10-21	4.3722	4.3722	4.3500	4.3500	+0.462%	537	-35.632%
2019-10-18	4.4500	4.4500	4.3300	4.3300	-4.097%	5,007	-35.335%
2019-10-17	4.5900	4.5900	4.3203	4.5150	-2.061%	5,391	-37.984%
2019-10-16	4.5400	4.7700	4.3100	4.6100	+2.217%	20,315	-39.262%
2019-10-15	4.4000	5.2000	4.2600	4.5100	+2.384%	158,784	-37.916%
2019-10-14	4.2200	4.4500	4.0400	4.4050	+9.035%	90,450	-36.436%
2019-10-11	4.2200	4.2200	4.0400	4.0400	-5.164%	3,749	-30.693%
2019-10-10	4.0500	4.2600	4.0100	4.2600	+6.234%	7,941	-34.272%
2019-10-09	4.2400	4.2604	4.0000	4.0100	-5.425%	5,657	-30.175%
2019-10-08	4.1500	4.2400	3.9701	4.2400	+0.474%	16,538	-33.962%
2019-10-07	4.2500	4.3600	4.2200	4.2200	+0.476%	10,174	-33.649%
2019-10-04	4.3900	4.3900	4.2000	4.2000	-3.448%	5,355	-33.333%
2019-10-03	4.1500	4.4458	4.1400	4.3500	+4.819%	23,284	-35.632%
2019-10-02	4.3270	4.3270	4.1300	4.1500	-2.810%	14,962	-32.530%
2019-10-01	4.5400	4.5551	4.2600	4.2700	-4.688%	12,147	-34.426%
2019-09-30	4.7300	4.8200	4.3000	4.4800	-6.276%	27,307	-37.500%
2019-09-27	4.7900	4.8339	4.6100	4.7800	-2.049%	10,014	-41.423%
2019-09-26	4.8700	4.9300	4.7300	4.8800	+0.412%	6,750	-42.623%
2019-09-25	5.0200	5.0600	4.7537	4.8600	-3.762%	13,409	-42.387%
2019-09-24	5.1200	5.2300	4.6000	5.0500	-1.367%	46,782	-44.554%
2019-09-23	5.0500	5.1200	5.0200	5.1200	+0.196%	24,676	-45.313%
2019-09-20	5.1100	5.2000	5.0500	5.1100	-1.351%	31,294	-45.205%
2019-09-19	5.0900	5.2000	4.8039	5.1800	+3.393%	27,785	-45.946%
2019-09-18	4.7600	5.3000	4.7600	5.0100	+3.512%	95,782	-44.112%
2019-09-17	5.0126	5.1900	4.6500	4.8400	-3.393%	36,581	-42.149%
2019-09-16	5.4400	6.1500	4.7900	5.0100	-11.327%	236,003	-44.112%
2019-09-13	5.6000	6.9900	5.2300	5.6500	+15.306%	2,119,077	-50.442%
2019-09-12	4.4700	5.0000	4.4700	4.9000	+6.291%	90,017	-42.857%
2019-09-11	4.5600	4.6100	4.4500	4.6100	+1.766%	4,085	-39.262%
2019-09-10	4.5000	4.6100	4.5000	4.5300	+2.721%	12,752	-38.190%
2019-09-09	4.4700	4.4700	4.4100	4.4100	-1.342%	2,858	-36.508%
2019-09-06	4.5100	4.5100	4.4600	4.4700	-2.188%	1,764	-37.360%
2019-09-05	4.5700	4.5700	4.4702	4.5700	+1.556%	3,556	-38.731%
2019-09-04	4.5435	4.5700	4.4600	4.5000	0.000%	1,881	-37.778%
2019-08-30	4.5144	4.5226	4.4600	4.5000	0.000%	1,989	-37.778%
2019-08-29	4.5200	4.5500	4.5000	4.5000	-0.662%	4,589	-37.778%
2019-08-28	4.5100	4.5500	4.5000	4.5300	+0.667%	4,404	-38.190%
2019-08-27	4.6000	4.6000	4.5000	4.5000	+0.056%	1,468	-37.778%
2019-08-26	4.4975	4.4975	4.4975	4.4975	+1.984%	425	-37.743%
2019-08-23	4.5600	4.5600	4.4100	4.4100	-0.899%	2,254	-36.508%
2019-08-22	4.6000	4.6000	4.4500	4.4500	-5.117%	10,436	-37.079%
2019-08-21	4.5700	4.7500	4.5700	4.6900	+1.610%	5,335	-40.299%
2019-08-20	4.6500	4.6700	4.5400	4.6157	-0.524%	2,621	-39.337%
2019-08-19	4.4900	4.6700	4.4900	4.6400	+3.286%	8,119	-39.655%
2019-08-16	4.4010	4.5776	4.4010	4.4924	+0.706%	3,012	-37.673%
2019-08-15	4.5100	4.5296	4.3491	4.4609	+3.501%	15,478	-37.232%
2019-08-14	4.3101	4.5579	4.3100	4.3100	-8.879%	8,385	-35.035%
2019-08-13	4.7400	4.7400	4.4410	4.7300	-0.839%	2,692	-40.803%
2019-08-12	4.7900	4.8141	4.7700	4.7700	+1.059%	3,733	-41.300%
2019-08-08	4.8300	4.9700	4.7200	4.7200	-2.881%	4,600	-40.678%
2019-08-07	5.0200	5.0200	4.7800	4.8600	-2.629%	3,637	-42.387%
2019-08-06	5.0900	5.1400	4.9100	4.9912	-0.574%	28,537	-43.901%
2019-08-05	5.4200	5.4200	5.0200	5.0200	-7.551%	9,223	-44.223%
2019-08-02	5.3900	5.4500	5.3600	5.4300	+1.495%	2,314	-48.435%
2019-08-01	5.3500	5.4300	5.3500	5.3500	0.000%	6,082	-47.664%
2019-07-31	5.4000	5.4300	5.3200	5.3500	-0.808%	7,197	-47.664%
2019-07-30	5.3800	5.4499	5.3300	5.3936	+1.574%	12,465	-48.087%
2019-07-29	5.4200	5.4600	5.3100	5.3100	-2.925%	4,483	-47.269%
2019-07-26	5.3800	5.4900	5.3800	5.4700	+3.013%	5,734	-48.812%
2019-07-25	5.2076	5.4100	5.2076	5.3100	-1.848%	2,821	-47.269%
2019-07-24	5.4700	5.5000	5.4100	5.4100	-1.815%	534	-48.244%
2019-07-23	5.2700	5.5100	5.2000	5.5100	+4.455%	11,037	-49.183%
2019-07-22	5.3100	5.4725	5.2200	5.2750	-0.659%	7,031	-46.919%
2019-07-19	5.4300	5.4300	5.3100	5.3100	-3.978%	3,085	-47.269%
2019-07-18	5.5200	5.5990	5.4100	5.5300	+1.097%	4,491	-49.367%
2019-07-17	5.6000	5.6000	5.4700	5.4700	0.000%	7,542	-48.812%
2019-07-16	5.7700	5.7700	5.4593	5.4700	-5.527%	6,550	-48.812%
2019-07-15	5.7900	5.7900	5.6157	5.7900	+0.871%	3,882	-51.641%
2019-07-12	5.7900	5.8900	5.7400	5.7400	+0.385%	9,432	-51.220%
2019-07-11	5.8139	5.8314	5.7125	5.7180	-2.919%	11,415	-51.032%

.dark-mode .Nz6c3c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nz6c3c{ color: #333333; background-color: white; border: 2px solid #333333; }DRADDigirad Corporation Common Stockstock NASDAQ

DRAD
Digirad Corporation Common Stock
stock NASDAQ