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

Radnet Inc (NQ: RDNT )

57.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2015 6.310 6.400 6.190 6.200 138,249 -0.11(-1.74%)
Nov 27, 2015 6.320 6.500 6.250 6.310 93,416 -0.03(-0.47%)
Nov 25, 2015 6.000 6.340 6.340 6.340 181,800 +0.32(+5.32%)
Nov 24, 2015 5.890 6.050 5.870 6.020 192,136 +0.14(+2.38%)
Nov 23, 2015 5.930 6.070 5.760 5.880 188,477 -0.13(-2.16%)
Nov 20, 2015 5.750 6.105 5.700 6.010 363,670 +0.31(+5.44%)
Nov 19, 2015 5.920 5.990 5.670 5.700 419,365 -0.20(-3.39%)
Nov 18, 2015 5.870 6.190 5.870 5.900 383,016 -0.03(-0.51%)
Nov 17, 2015 5.990 6.130 5.850 5.930 351,073 -0.10(-1.66%)
Nov 16, 2015 6.450 6.820 5.945 6.030 713,693 -0.46(-7.09%)
Nov 13, 2015 6.500 6.660 6.260 6.490 225,643 -0.07(-1.07%)
Nov 12, 2015 6.530 6.890 6.460 6.560 348,486 -0.02(-0.30%)
Nov 11, 2015 7.110 7.120 6.540 6.580 516,030 -0.58(-8.10%)
Nov 10, 2015 7.250 7.310 6.940 7.160 342,258 +0.12(+1.70%)
Nov 09, 2015 7.300 7.500 6.840 7.040 576,480 -0.18(-2.49%)
Nov 06, 2015 7.070 7.300 6.646 7.220 326,941 +0.12(+1.69%)
Nov 05, 2015 7.220 7.240 6.980 7.100 269,404 -0.09(-1.25%)
Nov 04, 2015 7.210 7.330 6.780 7.190 477,828 +0.02(+0.28%)
Nov 03, 2015 7.110 7.350 6.910 7.170 454,402 +0.19(+2.72%)
Nov 02, 2015 6.660 7.030 6.566 6.980 353,597 +0.37(+5.60%)
Oct 30, 2015 6.580 6.768 6.346 6.610 303,792 +0.06(+0.92%)
Oct 29, 2015 6.570 6.650 6.290 6.550 245,434 -0.05(-0.76%)
Oct 28, 2015 6.130 6.640 6.070 6.600 350,913 +0.49(+8.02%)
Oct 27, 2015 6.150 6.240 6.000 6.110 402,525 -0.02(-0.33%)
Oct 26, 2015 6.280 6.290 6.035 6.130 257,189 -0.12(-1.92%)
Oct 23, 2015 6.040 6.330 5.930 6.250 250,105 +0.30(+5.04%)
Oct 22, 2015 6.300 6.370 5.800 5.950 360,665 -0.35(-5.56%)
Oct 21, 2015 6.290 6.380 6.130 6.300 247,979 +0.05(+0.80%)
Oct 20, 2015 6.240 6.400 6.150 6.250 206,196 +0.04(+0.64%)
Oct 19, 2015 5.720 6.580 5.720 6.210 398,090 +0.49(+8.57%)
Oct 16, 2015 5.830 5.970 5.650 5.720 184,798 -0.10(-1.72%)
Oct 15, 2015 5.740 5.830 5.550 5.820 155,206 +0.07(+1.22%)
Oct 14, 2015 5.530 5.790 5.510 5.750 183,617 +0.24(+4.36%)
Oct 13, 2015 5.380 5.620 5.350 5.510 366,818 +0.13(+2.42%)
Oct 12, 2015 5.730 5.730 5.330 5.380 215,414 -0.30(-5.28%)
Oct 09, 2015 5.700 5.870 5.610 5.680 146,467 -0.02(-0.35%)
Oct 08, 2015 5.890 5.910 5.610 5.700 178,053 -0.23(-3.88%)
Oct 07, 2015 5.650 5.930 5.560 5.930 195,367 +0.29(+5.14%)
Oct 06, 2015 5.600 5.770 5.520 5.640 244,744 +0.01(+0.18%)
Oct 05, 2015 5.450 5.630 5.400 5.630 150,206 +0.21(+3.87%)
Oct 02, 2015 5.260 5.450 5.190 5.420 171,051 +0.12(+2.26%)
Oct 01, 2015 5.520 5.600 5.220 5.300 235,984 -0.25(-4.50%)
Sep 30, 2015 5.470 5.800 5.370 5.550 350,995 +0.11(+2.02%)
Sep 29, 2015 5.410 5.470 5.280 5.440 215,529 +0.02(+0.37%)
Sep 28, 2015 5.590 5.590 5.250 5.420 219,275 -0.25(-4.41%)
Sep 25, 2015 6.090 6.090 5.620 5.670 230,075 -0.35(-5.81%)
Sep 24, 2015 6.060 6.080 5.890 6.020 165,818 -0.06(-0.99%)
Sep 23, 2015 5.940 6.160 5.830 6.080 366,852 +0.18(+3.05%)
Sep 22, 2015 6.060 6.160 5.840 5.900 210,297 -0.26(-4.22%)
Sep 21, 2015 6.440 6.460 6.100 6.160 207,702 -0.25(-3.90%)
Sep 18, 2015 6.130 6.420 6.040 6.410 345,830 +0.17(+2.72%)
Sep 17, 2015 6.020 6.250 6.000 6.240 330,689 +0.24(+4.00%)
Sep 16, 2015 5.830 6.130 5.830 6.000 354,874 +0.22(+3.81%)
Sep 15, 2015 5.725 5.865 5.725 5.780 262,453 +0.04(+0.70%)
Sep 14, 2015 5.690 5.850 5.675 5.740 264,699 +0.08(+1.41%)
Sep 11, 2015 5.780 5.920 5.660 5.660 337,605 -0.19(-3.25%)
Sep 10, 2015 5.820 5.910 5.810 5.850 288,073 -0.02(-0.34%)
Sep 09, 2015 5.940 6.010 5.850 5.870 383,019 -0.08(-1.34%)
Sep 08, 2015 6.030 6.140 5.840 5.950 298,004 +0.02(+0.34%)
Sep 04, 2015 5.890 5.930 5.930 5.930 149,000 +0.00(+0.00%)
Sep 03, 2015 6.120 6.170 5.910 5.930 159,418 -0.20(-3.26%)
Sep 02, 2015 6.000 6.140 5.900 6.130 236,442 +0.19(+3.20%)
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.