Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radnet Inc (NQ: RDNT )

58.07 -0.16 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 8.100 8.230 7.820 7.890 370,637 -0.33(-4.01%)
Jan 29, 2015 8.070 8.240 7.940 8.220 201,967 +0.19(+2.30%)
Jan 28, 2015 8.210 8.280 7.950 8.035 224,754 -0.10(-1.17%)
Jan 27, 2015 8.190 8.385 8.110 8.130 177,117 -0.17(-2.05%)
Jan 26, 2015 8.110 8.310 8.000 8.300 261,963 +0.23(+2.85%)
Jan 23, 2015 8.070 8.347 7.970 8.070 261,891 -0.03(-0.37%)
Jan 22, 2015 7.960 8.285 7.770 8.100 289,585 +0.17(+2.14%)
Jan 21, 2015 8.140 8.180 7.920 7.930 284,585 -0.18(-2.22%)
Jan 20, 2015 8.250 8.250 7.855 8.110 220,233 +0.06(+0.75%)
Jan 16, 2015 7.640 8.100 7.640 8.050 289,965 +0.38(+4.95%)
Jan 15, 2015 7.820 7.890 7.529 7.670 350,437 -0.09(-1.16%)
Jan 14, 2015 7.990 8.280 7.700 7.760 810,498 -0.28(-3.48%)
Jan 13, 2015 8.910 8.950 7.950 8.040 740,050 -0.81(-9.15%)
Jan 12, 2015 8.340 8.880 8.180 8.850 517,303 +0.53(+6.37%)
Jan 09, 2015 8.570 8.620 8.270 8.320 282,122 -0.25(-2.92%)
Jan 08, 2015 8.300 8.640 8.300 8.570 222,904 +0.30(+3.63%)
Jan 07, 2015 8.020 8.440 8.020 8.270 278,721 +0.32(+4.03%)
Jan 06, 2015 8.480 8.510 7.910 7.950 608,322 -0.49(-5.81%)
Jan 05, 2015 8.620 8.798 8.350 8.440 264,655 -0.22(-2.54%)
Jan 02, 2015 8.630 8.870 8.560 8.660 217,540 +0.12(+1.41%)
Dec 31, 2014 9.190 8.540 8.540 8.540 411,400 -0.65(-7.07%)
Dec 30, 2014 9.170 9.240 9.070 9.190 120,637 +0.00(+0.00%)
Dec 29, 2014 9.980 9.989 9.000 9.190 340,278 -0.42(-4.37%)
Dec 26, 2014 9.490 9.810 9.470 9.610 225,016 +0.20(+2.13%)
Dec 24, 2014 9.490 9.410 9.410 9.410 117,500 -0.08(-0.84%)
Dec 23, 2014 8.950 9.570 8.940 9.490 486,330 +0.60(+6.75%)
Dec 22, 2014 8.530 9.040 8.530 8.890 361,781 +0.36(+4.22%)
Dec 19, 2014 8.540 8.610 8.348 8.530 255,946 -0.04(-0.47%)
Dec 18, 2014 8.700 8.710 8.480 8.570 258,713 +0.01(+0.12%)
Dec 17, 2014 8.630 8.730 8.410 8.560 326,158 -0.03(-0.35%)
Dec 16, 2014 8.410 8.700 8.410 8.590 287,235 +0.17(+2.02%)
Dec 15, 2014 8.650 8.700 8.320 8.420 283,735 -0.14(-1.69%)
Dec 12, 2014 8.380 8.680 8.380 8.565 229,521 +0.04(+0.41%)
Dec 11, 2014 8.240 8.669 8.200 8.530 317,584 +0.33(+4.02%)
Dec 10, 2014 8.560 8.600 8.200 8.200 336,380 -0.37(-4.32%)
Dec 09, 2014 7.810 8.615 7.750 8.570 510,658 +0.60(+7.53%)
Dec 08, 2014 8.230 8.480 7.920 7.970 413,515 -0.32(-3.80%)
Dec 05, 2014 8.270 8.500 8.150 8.285 364,857 +0.10(+1.16%)
Dec 04, 2014 8.370 8.500 8.120 8.190 352,083 -0.18(-2.15%)
Dec 03, 2014 8.570 8.700 8.340 8.370 320,525 -0.23(-2.67%)
Dec 02, 2014 8.210 8.650 8.190 8.600 393,413 +0.38(+4.62%)
Dec 01, 2014 8.400 8.470 8.060 8.220 298,638 -0.20(-2.38%)
Nov 28, 2014 8.560 8.670 8.380 8.420 166,164 -0.15(-1.75%)
Nov 26, 2014 8.460 8.570 8.570 8.570 315,100 +0.08(+0.94%)
Nov 25, 2014 8.160 8.500 8.160 8.490 350,917 +0.36(+4.43%)
Nov 24, 2014 7.950 8.250 7.950 8.130 333,611 +0.12(+1.50%)
Nov 21, 2014 8.320 8.320 7.910 8.010 375,836 -0.16(-1.96%)
Nov 20, 2014 7.980 8.310 7.860 8.170 395,386 +0.16(+2.00%)
Nov 19, 2014 8.200 8.610 8.000 8.010 448,586 -0.37(-4.42%)
Nov 18, 2014 8.450 8.670 8.350 8.380 436,827 +0.00(+0.00%)
Nov 17, 2014 8.520 8.750 8.370 8.380 516,917 -0.18(-2.10%)
Nov 14, 2014 8.250 8.830 8.190 8.560 538,586 +0.26(+3.13%)
Nov 13, 2014 8.190 8.610 8.080 8.300 561,001 -0.05(-0.60%)
Nov 12, 2014 7.600 8.380 7.580 8.350 906,073 +0.55(+7.05%)
Nov 11, 2014 7.950 8.123 7.500 7.800 1,001,824 -0.26(-3.23%)
Nov 10, 2014 8.140 8.370 7.810 8.060 940,840 -0.31(-3.70%)
Nov 07, 2014 9.870 9.870 8.285 8.370 1,922,884 -1.48(-15.03%)
Nov 06, 2014 10.13 10.35 9.359 9.850 1,126,105 +0.29(+3.03%)
Nov 05, 2014 9.730 9.733 9.304 9.560 735,437 -0.06(-0.62%)
Nov 04, 2014 9.560 9.700 9.350 9.620 560,513 +0.09(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.