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

Radnet Inc (NQ: RDNT )

58.64 -0.23 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2007 10.11 10.11 9.630 10.02 187,532 +0.02(+0.20%)
Oct 30, 2007 10.09 10.20 9.960 10.00 125,251 -0.11(-1.09%)
Oct 29, 2007 9.970 10.20 9.920 10.11 187,783 +0.21(+2.12%)
Oct 26, 2007 9.950 9.950 9.590 9.900 95,058 +0.09(+0.92%)
Oct 25, 2007 9.480 9.950 9.330 9.810 256,092 +0.36(+3.81%)
Oct 24, 2007 9.250 9.450 9.250 9.450 80,364 +0.04(+0.43%)
Oct 23, 2007 9.090 9.430 9.090 9.410 116,630 +0.41(+4.56%)
Oct 22, 2007 8.990 9.110 8.800 9.000 86,900 -0.01(-0.11%)
Oct 19, 2007 9.080 9.250 8.910 9.010 168,185 +0.02(+0.22%)
Oct 18, 2007 8.800 9.070 8.800 8.990 241,478 +0.09(+1.01%)
Oct 17, 2007 8.950 9.000 8.830 8.900 59,498 +0.01(+0.11%)
Oct 16, 2007 8.970 8.970 8.740 8.890 49,474 -0.08(-0.89%)
Oct 15, 2007 9.010 9.250 8.910 8.970 201,256 -0.06(-0.66%)
Oct 12, 2007 8.910 9.150 8.900 9.030 133,152 +0.02(+0.22%)
Oct 11, 2007 8.740 9.080 8.400 9.010 489,330 +0.29(+3.33%)
Oct 10, 2007 8.590 8.810 8.560 8.720 72,889 +0.08(+0.93%)
Oct 09, 2007 8.380 8.680 8.310 8.640 112,873 +0.19(+2.25%)
Oct 08, 2007 8.780 8.780 8.400 8.450 198,310 -0.31(-3.54%)
Oct 05, 2007 8.890 8.890 8.500 8.760 111,115 -0.01(-0.11%)
Oct 04, 2007 8.750 8.830 8.570 8.770 112,140 +0.01(+0.11%)
Oct 03, 2007 8.830 8.910 8.690 8.760 85,584 -0.15(-1.68%)
Oct 02, 2007 8.740 8.910 8.500 8.910 91,482 +0.17(+1.95%)
Oct 01, 2007 8.860 8.860 8.560 8.740 82,480 -0.16(-1.80%)
Sep 28, 2007 8.500 8.900 8.460 8.900 47,752 +0.37(+4.34%)
Sep 27, 2007 8.360 8.600 8.320 8.530 116,130 +0.17(+2.03%)
Sep 26, 2007 8.500 8.500 8.300 8.360 131,590 -0.11(-1.30%)
Sep 25, 2007 8.310 8.500 8.310 8.470 136,040 +0.11(+1.32%)
Sep 24, 2007 8.420 8.500 8.250 8.360 53,355 -0.09(-1.07%)
Sep 21, 2007 8.600 8.700 8.350 8.450 68,361 -0.13(-1.52%)
Sep 20, 2007 8.620 8.790 8.560 8.580 30,898 -0.03(-0.35%)
Sep 19, 2007 8.620 8.720 8.540 8.610 58,887 +0.03(+0.35%)
Sep 18, 2007 8.320 8.690 8.240 8.580 149,229 +0.25(+3.00%)
Sep 17, 2007 8.710 8.710 8.300 8.330 110,853 -0.38(-4.36%)
Sep 14, 2007 8.640 8.770 8.640 8.710 34,001 +0.10(+1.16%)
Sep 13, 2007 8.900 8.900 8.450 8.610 106,822 -0.19(-2.16%)
Sep 12, 2007 9.060 9.180 8.760 8.800 83,948 -0.24(-2.65%)
Sep 11, 2007 9.290 9.350 8.480 9.040 141,282 -0.20(-2.16%)
Sep 10, 2007 9.430 9.560 9.140 9.240 165,333 -0.19(-2.01%)
Sep 07, 2007 9.500 9.550 9.210 9.430 47,625 -0.09(-0.95%)
Sep 06, 2007 9.340 9.600 9.090 9.520 144,800 +0.16(+1.71%)
Sep 05, 2007 9.450 9.500 9.090 9.360 107,507 -0.05(-0.53%)
Sep 04, 2007 8.940 9.450 8.760 9.410 101,738 +0.41(+4.56%)
Aug 31, 2007 8.240 9.050 8.240 9.000 173,120 +0.52(+6.13%)
Aug 30, 2007 8.470 8.570 8.300 8.480 38,661 -0.10(-1.17%)
Aug 29, 2007 8.580 8.660 8.330 8.580 57,094 -0.01(-0.12%)
Aug 28, 2007 8.530 8.760 8.400 8.590 57,483 -0.23(-2.61%)
Aug 27, 2007 8.650 8.950 8.420 8.820 68,107 +0.02(+0.23%)
Aug 24, 2007 8.860 8.980 8.700 8.800 36,985 +0.00(+0.00%)
Aug 23, 2007 8.860 9.000 8.740 8.800 292,900 -0.04(-0.45%)
Aug 22, 2007 8.680 9.000 8.480 8.840 127,308 +0.24(+2.79%)
Aug 21, 2007 8.910 8.910 8.440 8.600 78,370 -0.26(-2.93%)
Aug 20, 2007 9.050 9.050 8.780 8.860 167,206 -0.20(-2.21%)
Aug 17, 2007 8.780 9.100 8.310 9.060 252,814 +0.19(+2.14%)
Aug 16, 2007 8.870 8.870 8.000 8.870 241,866 +0.00(+0.00%)
Aug 15, 2007 8.590 9.100 8.500 8.870 170,869 +0.19(+2.19%)
Aug 14, 2007 8.970 9.250 8.650 8.680 135,962 -0.07(-0.80%)
Aug 13, 2007 8.740 9.050 8.570 8.750 259,496 +0.13(+1.51%)
Aug 10, 2007 8.570 9.190 8.000 8.620 342,914 -0.58(-6.30%)
Aug 09, 2007 9.390 9.640 8.850 9.200 247,220 -0.28(-2.95%)
Aug 08, 2007 8.710 9.500 8.680 9.480 207,297 +0.83(+9.60%)
Aug 07, 2007 8.180 8.650 8.180 8.650 68,620 +0.43(+5.23%)
Aug 06, 2007 8.280 8.440 8.050 8.220 99,966 -0.23(-2.72%)
Aug 03, 2007 8.460 8.930 8.250 8.450 243,844 -0.43(-4.84%)
Aug 02, 2007 8.940 8.970 8.760 8.880 55,385 +0.08(+0.91%)
Aug 01, 2007 9.240 9.240 8.690 8.800 211,911 -0.49(-5.27%)
Jul 31, 2007 9.090 9.340 8.970 9.290 121,323 +0.22(+2.43%)
Jul 30, 2007 8.480 9.240 8.480 9.070 271,092 +0.64(+7.59%)
Jul 27, 2007 8.310 8.700 8.310 8.430 166,502 +0.04(+0.48%)
Jul 26, 2007 8.320 8.600 8.250 8.390 171,661 -0.07(-0.83%)
Jul 25, 2007 8.900 8.930 7.810 8.460 661,142 -0.44(-4.94%)
Jul 24, 2007 9.520 9.650 8.660 8.900 188,124 -0.70(-7.29%)
Jul 23, 2007 9.670 9.810 9.460 9.600 103,682 -0.09(-0.93%)
Jul 20, 2007 10.00 10.10 9.600 9.690 115,423 -0.30(-3.00%)
Jul 19, 2007 9.700 10.05 9.610 9.990 118,519 +0.35(+3.63%)
Jul 18, 2007 9.810 9.810 9.500 9.640 72,698 -0.19(-1.93%)
Jul 17, 2007 9.500 9.880 9.470 9.830 170,364 +0.33(+3.47%)
Jul 16, 2007 9.580 9.650 9.260 9.500 110,081 -0.16(-1.66%)
Jul 13, 2007 9.830 9.830 9.280 9.660 211,303 -0.24(-2.42%)
Jul 12, 2007 10.08 10.27 9.860 9.900 150,970 -0.19(-1.88%)
Jul 11, 2007 10.17 10.28 10.07 10.09 150,154 -0.08(-0.79%)
Jul 10, 2007 10.25 10.45 10.15 10.17 197,217 -0.17(-1.64%)
Jul 09, 2007 10.52 10.52 9.860 10.34 331,848 -0.23(-2.18%)
Jul 06, 2007 10.20 10.57 10.09 10.57 658,880 +0.47(+4.65%)
Jul 05, 2007 9.800 10.13 9.800 10.10 199,423 +0.30(+3.06%)
Jul 03, 2007 9.770 9.870 9.520 9.800 60,758 +0.06(+0.62%)
Jul 02, 2007 9.570 9.840 9.530 9.740 161,395 +0.21(+2.20%)
Jun 29, 2007 9.600 9.600 9.370 9.530 141,800 +0.16(+1.71%)
Jun 28, 2007 9.350 9.600 9.220 9.370 189,607 +0.07(+0.75%)
Jun 27, 2007 9.150 9.330 9.010 9.300 91,967 +0.17(+1.86%)
Jun 26, 2007 9.250 9.340 8.980 9.130 94,087 -0.12(-1.30%)
Jun 25, 2007 9.200 9.270 8.980 9.250 189,366 +0.05(+0.54%)
Jun 22, 2007 9.070 9.200 8.590 9.200 185,716 +0.06(+0.66%)
Jun 21, 2007 9.160 9.250 9.070 9.140 128,377 -0.03(-0.33%)
Jun 20, 2007 9.130 9.400 9.000 9.170 258,700 +0.07(+0.77%)
Jun 19, 2007 9.300 9.470 9.050 9.100 400,200 -0.07(-0.76%)
Jun 18, 2007 8.400 9.450 8.360 9.170 304,400 +0.90(+10.88%)
Jun 15, 2007 8.240 8.320 8.120 8.270 108,500 +0.08(+0.98%)
Jun 14, 2007 7.970 8.200 7.830 8.190 172,200 +0.09(+1.11%)
Jun 13, 2007 8.120 8.178 7.950 8.100 114,500 +0.03(+0.37%)
Jun 12, 2007 7.950 8.200 7.780 8.070 138,100 +0.01(+0.12%)
Jun 11, 2007 8.000 8.300 8.000 8.060 162,851 +0.06(+0.75%)
Jun 08, 2007 7.900 8.250 7.520 8.000 240,203 +0.10(+1.27%)
Jun 07, 2007 7.250 7.940 7.200 7.900 401,074 +0.68(+9.42%)
Jun 06, 2007 7.250 7.270 7.130 7.220 98,427 -0.08(-1.10%)
Jun 05, 2007 7.050 7.300 7.000 7.300 143,690 +0.16(+2.24%)
Jun 04, 2007 6.790 7.140 6.763 7.140 119,618 +0.29(+4.25%)
Jun 01, 2007 6.850 6.950 6.750 6.849 190,199 +0.05(+0.72%)
May 31, 2007 6.770 6.900 6.600 6.800 288,165 +0.56(+8.97%)
May 30, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 29, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 25, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 24, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 23, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 22, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 21, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 18, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 17, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 16, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 15, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 14, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 11, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 10, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 09, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 08, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 07, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 04, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 03, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 02, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
May 01, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 30, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 27, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 26, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 25, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 24, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 23, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 20, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 19, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 18, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 17, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 16, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 13, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 12, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 11, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 10, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 09, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 05, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 04, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 03, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Apr 02, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 30, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 29, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 28, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 27, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 26, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 23, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 22, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 21, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 20, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 19, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 16, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 15, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 14, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 13, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 12, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 09, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 08, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 07, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 06, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 05, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 02, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Mar 01, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 28, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 27, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 26, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 23, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 22, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 21, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 20, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 16, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 15, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 14, 2007 6.240 6.240 6.240 6.240 0 +0.00(+0.00%)
Feb 13, 2007 6.000 6.340 6.000 6.240 611,749 +0.24(+4.00%)
Feb 12, 2007 5.900 6.000 5.900 6.000 73,853 +0.10(+1.69%)
Feb 09, 2007 5.970 6.000 5.850 5.900 52,135 -0.07(-1.17%)
Feb 08, 2007 5.900 6.100 5.700 5.970 160,182 +0.22(+3.83%)
Feb 07, 2007 5.800 5.850 5.600 5.750 51,392 -0.07(-1.20%)
Feb 06, 2007 5.900 5.900 5.650 5.820 23,261 -0.08(-1.36%)
Feb 05, 2007 5.800 5.900 5.450 5.900 126,941 +0.08(+1.37%)
Feb 02, 2007 6.000 6.000 5.800 5.820 51,704 -0.18(-3.00%)
Feb 01, 2007 6.090 6.100 5.980 6.000 76,999 +0.00(+0.00%)
Jan 31, 2007 5.950 6.040 5.850 6.000 84,171 +0.06(+1.01%)
Jan 30, 2007 5.920 5.950 5.850 5.940 92,154 +0.03(+0.51%)
Jan 29, 2007 5.720 6.100 5.720 5.910 318,195 +0.21(+3.68%)
Jan 26, 2007 5.600 5.740 5.460 5.700 182,330 +0.12(+2.15%)
Jan 25, 2007 5.770 5.830 5.550 5.580 223,291 -0.09(-1.59%)
Jan 24, 2007 5.410 5.730 5.410 5.670 194,732 +0.20(+3.66%)
Jan 23, 2007 5.250 5.480 5.200 5.470 121,617 +0.18(+3.40%)
Jan 22, 2007 5.480 5.500 5.160 5.290 80,003 -0.21(-3.82%)
Jan 19, 2007 5.450 5.500 5.440 5.500 68,638 +0.02(+0.36%)
Jan 18, 2007 5.290 5.700 5.290 5.480 172,530 +0.20(+3.79%)
Jan 17, 2007 5.080 5.280 5.080 5.280 274,771 +0.21(+4.14%)
Jan 16, 2007 4.900 5.100 4.820 5.070 212,108 +0.24(+4.97%)
Jan 12, 2007 4.850 4.900 4.830 4.830 118,109 -0.02(-0.41%)
Jan 11, 2007 4.720 4.850 4.620 4.850 104,766 +0.10(+2.11%)
Jan 10, 2007 4.700 4.750 4.650 4.750 229,575 +0.05(+1.06%)
Jan 09, 2007 4.750 4.800 4.650 4.700 138,796 -0.04(-0.84%)
Jan 08, 2007 4.720 4.800 4.560 4.740 105,652 -0.02(-0.42%)
Jan 05, 2007 4.800 4.850 4.700 4.760 212,325 +0.11(+2.37%)
Jan 04, 2007 4.550 4.750 4.550 4.650 301,248 +0.10(+2.20%)
Jan 03, 2007 4.600 4.600 4.500 4.550 69,982 -0.07(-1.52%)
Dec 29, 2006 4.620 4.700 4.610 4.620 59,082 -0.00(-0.03%)
Dec 28, 2006 4.590 4.650 4.560 4.622 159,473 +0.04(+0.91%)
Dec 27, 2006 4.550 4.580 4.500 4.580 52,075 +0.00(+0.00%)
Dec 26, 2006 4.400 4.600 4.400 4.580 127,800 +0.03(+0.66%)
Dec 22, 2006 4.500 4.600 4.450 4.550 56,250 -0.05(-1.09%)
Dec 21, 2006 4.450 4.600 4.450 4.600 107,274 +0.03(+0.66%)
Dec 20, 2006 4.500 4.680 4.440 4.570 144,497 -0.11(-2.35%)
Dec 19, 2006 4.700 4.700 4.500 4.680 125,111 -0.11(-2.30%)
Dec 18, 2006 4.530 4.990 4.500 4.790 159,498 +0.25(+5.51%)
Dec 15, 2006 4.570 4.570 4.500 4.540 89,059 +0.04(+0.89%)
Dec 14, 2006 4.560 4.570 4.500 4.500 74,903 -0.08(-1.75%)
Dec 13, 2006 4.580 4.620 4.380 4.580 217,301 -0.01(-0.22%)
Dec 12, 2006 4.770 4.800 4.560 4.590 101,687 -0.21(-4.37%)
Dec 11, 2006 4.830 4.850 4.650 4.800 60,716 -0.05(-1.03%)
Dec 08, 2006 4.900 4.930 4.830 4.850 97,217 -0.05(-1.02%)
Dec 07, 2006 4.890 4.900 4.850 4.900 99,786 +0.00(+0.00%)
Dec 06, 2006 4.540 4.950 4.540 4.900 218,441 +0.08(+1.66%)
Dec 05, 2006 4.750 4.900 4.700 4.820 152,342 -0.08(-1.63%)
Dec 04, 2006 4.680 5.000 4.680 4.900 81,915 +0.00(+0.00%)
Dec 01, 2006 4.960 5.000 4.650 4.900 62,740 -0.06(-1.21%)
Nov 30, 2006 5.000 5.050 4.900 4.960 270,600 -0.06(-1.19%)
Nov 29, 2006 5.100 5.150 4.900 5.020 157,000 +0.12(+2.45%)
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.