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

Radnet Inc (NQ: RDNT )

58.49 +1.04 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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%)
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.