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 31, 2017 5.850 5.900 5.800 5.800 65,326 -0.10(-1.69%)
Jan 30, 2017 6.000 6.050 5.850 5.900 112,672 -0.15(-2.48%)
Jan 27, 2017 6.050 6.250 6.000 6.050 80,206 -0.05(-0.82%)
Jan 26, 2017 6.000 6.150 5.950 6.100 128,920 +0.10(+1.67%)
Jan 25, 2017 6.050 6.300 5.900 6.000 75,644 +0.00(+0.00%)
Jan 24, 2017 5.850 6.000 5.850 6.000 51,523 +0.15(+2.56%)
Jan 23, 2017 5.850 6.100 5.850 5.850 70,934 -0.05(-0.85%)
Jan 20, 2017 5.900 6.050 5.900 5.900 59,629 +0.00(+0.00%)
Jan 19, 2017 6.100 6.100 5.850 5.900 115,806 -0.20(-3.28%)
Jan 18, 2017 5.900 6.150 5.894 6.100 91,515 +0.15(+2.52%)
Jan 17, 2017 6.150 6.150 5.950 5.950 129,603 -0.25(-4.03%)
Jan 13, 2017 6.200 6.200 6.200 0 +0.10(+1.64%)
Jan 12, 2017 6.150 6.250 6.100 6.100 90,651 -0.15(-2.40%)
Jan 11, 2017 6.450 6.500 6.150 6.250 133,974 -0.25(-3.85%)
Jan 10, 2017 6.200 6.650 6.200 6.500 88,690 +0.25(+4.00%)
Jan 09, 2017 6.250 6.400 6.200 6.250 76,104 -0.05(-0.79%)
Jan 06, 2017 6.400 6.450 6.200 6.300 84,109 -0.05(-0.79%)
Jan 05, 2017 6.450 6.500 6.350 6.350 70,896 -0.10(-1.55%)
Jan 04, 2017 6.550 6.775 6.400 6.450 158,099 -0.05(-0.77%)
Jan 03, 2017 6.500 6.700 6.350 6.500 98,504 +0.05(+0.78%)
Dec 30, 2016 6.450 6.450 6.450 0 -0.10(-1.53%)
Dec 29, 2016 6.500 6.650 6.500 6.550 39,202 +0.00(+0.00%)
Dec 28, 2016 6.800 6.825 6.325 6.550 154,006 -0.25(-3.68%)
Dec 27, 2016 6.700 6.850 6.700 6.800 74,820 +0.05(+0.74%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.20(+3.05%)
Dec 22, 2016 6.450 6.625 6.400 6.550 80,233 +0.05(+0.77%)
Dec 21, 2016 6.450 6.550 6.305 6.500 133,018 +0.10(+1.56%)
Dec 20, 2016 6.250 6.400 6.200 6.400 134,196 +0.20(+3.23%)
Dec 19, 2016 6.300 6.375 6.150 6.200 167,096 -0.05(-0.80%)
Dec 16, 2016 6.050 6.300 6.050 6.250 290,556 +0.20(+3.31%)
Dec 15, 2016 6.100 6.200 6.050 6.050 187,811 -0.10(-1.63%)
Dec 14, 2016 6.250 6.250 6.050 6.150 104,503 -0.05(-0.81%)
Dec 13, 2016 6.250 6.300 6.150 6.200 89,426 +0.00(+0.00%)
Dec 12, 2016 6.250 6.300 6.100 6.200 87,557 -0.05(-0.80%)
Dec 09, 2016 6.200 6.300 6.050 6.250 107,240 +0.00(+0.00%)
Dec 08, 2016 6.100 6.250 6.050 6.250 123,147 +0.20(+3.31%)
Dec 07, 2016 6.200 6.250 6.000 6.050 125,366 -0.20(-3.20%)
Dec 06, 2016 6.200 6.300 6.100 6.250 156,040 +0.05(+0.81%)
Dec 05, 2016 6.350 6.350 6.025 6.200 147,217 +0.05(+0.81%)
Dec 02, 2016 6.100 6.250 5.900 6.150 81,354 +0.10(+1.65%)
Dec 01, 2016 6.200 6.350 6.000 6.050 101,147 -0.15(-2.42%)
Nov 30, 2016 6.150 6.350 6.125 6.200 119,351 +0.10(+1.64%)
Nov 29, 2016 6.050 6.250 6.050 6.100 116,669 +0.00(+0.00%)
Nov 28, 2016 6.100 6.250 6.100 6.100 132,879 -0.10(-1.61%)
Nov 25, 2016 6.050 6.250 6.025 6.200 106,777 +0.15(+2.48%)
Nov 23, 2016 6.050 6.050 6.050 0 -0.15(-2.42%)
Nov 22, 2016 6.200 6.225 6.050 6.200 154,956 +0.10(+1.64%)
Nov 21, 2016 6.250 6.350 5.950 6.100 218,000 -0.15(-2.40%)
Nov 18, 2016 6.300 6.350 6.125 6.250 219,221 -0.05(-0.79%)
Nov 17, 2016 6.350 6.400 6.250 6.300 127,715 -0.05(-0.79%)
Nov 16, 2016 6.400 6.450 6.200 6.350 169,301 -0.05(-0.78%)
Nov 15, 2016 6.500 6.500 6.200 6.400 318,128 -0.20(-3.03%)
Nov 14, 2016 6.950 6.950 6.550 6.600 216,222 -0.20(-2.94%)
Nov 11, 2016 6.700 6.850 6.400 6.800 216,424 +0.15(+2.26%)
Nov 10, 2016 6.450 6.750 6.450 6.650 160,186 +0.25(+3.91%)
Nov 09, 2016 5.666 6.500 5.350 6.400 322,763 -0.40(-5.88%)
Nov 08, 2016 6.750 6.850 6.650 6.800 102,101 +0.10(+1.49%)
Nov 07, 2016 7.000 7.100 6.625 6.700 103,148 -0.10(-1.47%)
Nov 04, 2016 6.800 6.950 6.705 6.800 122,499 +0.05(+0.74%)
Nov 03, 2016 6.850 6.950 6.675 6.750 84,465 -0.05(-0.74%)
Nov 02, 2016 6.850 7.050 6.750 6.800 86,712 +0.00(+0.00%)
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.