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 (%)
Oct 31, 2008 3.390 3.600 3.180 3.440 138,099 +0.04(+1.18%)
Oct 30, 2008 3.340 3.740 3.020 3.400 249,692 +0.15(+4.62%)
Oct 29, 2008 3.160 5.160 2.800 3.250 443,457 +0.01(+0.31%)
Oct 28, 2008 2.580 3.340 2.380 3.240 317,664 +0.71(+28.06%)
Oct 27, 2008 2.760 2.760 2.410 2.530 468,843 -0.26(-9.32%)
Oct 24, 2008 2.780 2.980 2.500 2.790 143,002 -0.19(-6.38%)
Oct 23, 2008 3.070 3.150 2.800 2.980 113,318 -0.08(-2.61%)
Oct 22, 2008 3.140 3.390 3.020 3.060 106,931 -0.16(-4.97%)
Oct 21, 2008 3.150 3.420 3.100 3.220 118,147 +0.02(+0.63%)
Oct 20, 2008 3.180 3.400 3.050 3.200 130,062 +0.09(+2.89%)
Oct 17, 2008 3.220 3.440 2.910 3.110 174,091 -0.29(-8.53%)
Oct 16, 2008 3.130 3.400 2.900 3.400 203,314 +0.29(+9.32%)
Oct 15, 2008 3.400 3.500 3.000 3.110 164,147 -0.27(-7.99%)
Oct 14, 2008 3.600 3.600 3.000 3.380 212,016 -0.17(-4.79%)
Oct 13, 2008 2.950 3.550 2.900 3.550 292,471 +0.39(+12.34%)
Oct 10, 2008 2.970 3.750 2.500 3.160 853,149 +0.04(+1.28%)
Oct 09, 2008 3.690 3.850 3.040 3.120 234,632 -0.46(-12.85%)
Oct 08, 2008 3.130 3.620 2.950 3.580 287,010 +0.35(+10.84%)
Oct 07, 2008 3.400 3.700 3.200 3.230 153,746 -0.20(-5.83%)
Oct 06, 2008 3.570 3.650 3.400 3.430 127,654 -0.22(-6.03%)
Oct 03, 2008 3.750 3.750 3.470 3.650 117,068 -0.04(-1.08%)
Oct 02, 2008 3.810 4.180 3.560 3.690 123,858 -0.15(-3.91%)
Oct 01, 2008 4.390 4.390 3.790 3.840 85,305 -0.17(-4.24%)
Sep 30, 2008 4.150 4.490 2.940 4.010 506,554 +0.26(+6.93%)
Sep 29, 2008 4.320 4.450 3.720 3.750 112,233 -0.61(-13.99%)
Sep 26, 2008 4.280 4.590 4.140 4.360 163,327 -0.14(-3.11%)
Sep 25, 2008 4.360 4.500 4.240 4.500 104,856 +0.14(+3.21%)
Sep 24, 2008 4.410 4.440 4.160 4.360 102,349 -0.05(-1.13%)
Sep 23, 2008 4.550 4.600 3.440 4.410 350,905 -0.07(-1.56%)
Sep 22, 2008 4.640 4.640 4.420 4.480 125,338 -0.12(-2.61%)
Sep 19, 2008 4.360 4.800 3.930 4.600 603,310 +0.45(+10.84%)
Sep 18, 2008 3.600 4.170 3.280 4.150 558,480 +0.62(+17.56%)
Sep 17, 2008 3.950 3.970 3.520 3.530 1,304,297 -0.44(-11.08%)
Sep 16, 2008 3.890 4.110 3.880 3.970 850,854 -0.13(-3.17%)
Sep 15, 2008 4.600 4.600 4.000 4.100 913,857 -0.66(-13.87%)
Sep 12, 2008 4.900 5.040 4.670 4.760 201,471 -0.22(-4.42%)
Sep 11, 2008 5.330 5.360 4.570 4.980 595,686 -0.37(-6.92%)
Sep 10, 2008 5.680 5.680 5.250 5.350 237,120 -0.19(-3.43%)
Sep 09, 2008 5.800 5.880 5.490 5.540 107,450 -0.19(-3.32%)
Sep 08, 2008 5.790 5.990 5.520 5.730 90,676 +0.11(+1.96%)
Sep 05, 2008 5.660 5.660 5.420 5.620 93,276 -0.06(-1.06%)
Sep 04, 2008 5.970 6.070 5.530 5.680 129,041 -0.33(-5.49%)
Sep 03, 2008 6.140 6.150 5.850 6.010 99,873 -0.12(-1.96%)
Sep 02, 2008 6.250 6.250 5.893 6.130 116,689 -0.09(-1.45%)
Aug 29, 2008 6.440 6.540 6.120 6.220 243,101 -0.19(-2.96%)
Aug 28, 2008 6.050 6.410 6.050 6.410 218,176 +0.39(+6.48%)
Aug 27, 2008 5.600 6.070 5.590 6.020 173,673 +0.43(+7.69%)
Aug 26, 2008 5.550 5.700 5.430 5.590 148,871 +0.03(+0.54%)
Aug 25, 2008 5.720 5.950 5.420 5.560 103,237 -0.14(-2.46%)
Aug 22, 2008 5.500 5.960 5.400 5.700 90,969 +0.19(+3.45%)
Aug 21, 2008 5.490 5.680 5.420 5.510 130,006 -0.03(-0.54%)
Aug 20, 2008 5.510 5.710 5.400 5.540 140,149 +0.00(+0.00%)
Aug 19, 2008 5.630 5.780 5.510 5.540 93,093 -0.10(-1.77%)
Aug 18, 2008 5.830 5.970 5.600 5.640 67,774 -0.20(-3.42%)
Aug 15, 2008 6.150 6.220 5.760 5.840 175,990 -0.23(-3.79%)
Aug 14, 2008 5.910 6.195 5.770 6.070 67,042 +0.09(+1.51%)
Aug 13, 2008 5.910 6.130 5.780 5.980 109,743 +0.07(+1.18%)
Aug 12, 2008 5.650 6.250 5.650 5.910 165,457 -0.25(-4.06%)
Aug 11, 2008 6.230 6.350 5.540 6.160 242,256 +0.01(+0.16%)
Aug 08, 2008 6.090 6.200 5.650 6.150 234,879 +0.14(+2.33%)
Aug 07, 2008 5.640 6.500 5.610 6.010 351,180 +0.38(+6.75%)
Aug 06, 2008 6.100 6.140 5.510 5.630 1,329,392 -0.41(-6.79%)
Aug 05, 2008 6.420 6.660 5.960 6.040 247,890 -0.38(-5.92%)
Aug 04, 2008 6.630 6.730 6.340 6.420 69,895 -0.22(-3.31%)
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.