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 (%)
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%)
Nov 01, 2016 6.900 7.050 6.700 6.800 90,854 -0.15(-2.16%)
Oct 31, 2016 6.800 7.000 6.355 6.950 130,230 +0.10(+1.46%)
Oct 28, 2016 6.950 7.200 6.750 6.850 125,537 -0.15(-2.14%)
Oct 27, 2016 7.150 7.250 6.750 7.000 223,897 -0.20(-2.78%)
Oct 26, 2016 7.450 7.600 7.050 7.200 179,577 -0.25(-3.36%)
Oct 25, 2016 7.650 7.700 7.400 7.450 144,008 -0.20(-2.61%)
Oct 24, 2016 7.850 7.950 7.600 7.650 139,657 -0.21(-2.67%)
Oct 21, 2016 7.720 7.910 7.660 7.860 72,859 +0.06(+0.77%)
Oct 20, 2016 7.900 7.960 7.755 7.800 54,509 -0.10(-1.27%)
Oct 19, 2016 7.710 7.980 7.574 7.900 246,226 +0.25(+3.27%)
Oct 18, 2016 7.500 7.770 7.312 7.650 101,263 +0.16(+2.14%)
Oct 17, 2016 7.440 7.525 7.434 7.490 83,023 +0.00(+0.00%)
Oct 14, 2016 7.560 7.570 7.320 7.490 129,362 -0.08(-1.06%)
Oct 13, 2016 7.390 7.619 7.390 7.570 89,475 +0.09(+1.20%)
Oct 12, 2016 7.500 7.860 7.159 7.480 122,974 +0.01(+0.13%)
Oct 11, 2016 7.670 7.670 7.330 7.470 91,077 -0.20(-2.61%)
Oct 10, 2016 7.650 7.790 7.560 7.670 103,112 +0.09(+1.19%)
Oct 07, 2016 7.589 7.600 7.370 7.580 97,905 +0.04(+0.53%)
Oct 06, 2016 7.540 7.590 7.360 7.540 89,779 +0.08(+1.07%)
Oct 05, 2016 7.430 7.600 7.420 7.460 62,398 +0.09(+1.22%)
Oct 04, 2016 7.580 7.670 7.340 7.370 90,610 -0.18(-2.38%)
Oct 03, 2016 7.400 7.590 7.360 7.550 102,161 +0.15(+2.03%)
Sep 30, 2016 7.240 7.420 7.100 7.400 140,611 +0.22(+3.06%)
Sep 29, 2016 7.160 7.250 7.090 7.180 172,141 +0.00(+0.00%)
Sep 28, 2016 7.200 7.250 7.000 7.180 74,891 -0.01(-0.14%)
Sep 27, 2016 7.250 7.310 7.140 7.190 83,597 -0.05(-0.69%)
Sep 26, 2016 7.320 7.330 7.220 7.240 65,522 -0.08(-1.09%)
Sep 23, 2016 7.370 7.390 7.215 7.320 111,125 +0.00(+0.00%)
Sep 22, 2016 7.150 7.380 7.150 7.320 227,785 +0.18(+2.52%)
Sep 21, 2016 7.090 7.180 7.000 7.140 82,909 +0.06(+0.85%)
Sep 20, 2016 7.250 7.250 7.000 7.080 52,700 -0.12(-1.67%)
Sep 19, 2016 7.000 7.290 7.000 7.200 137,671 +0.21(+3.00%)
Sep 16, 2016 6.860 7.090 6.850 6.990 224,649 +0.16(+2.34%)
Sep 15, 2016 6.720 6.850 6.610 6.830 109,557 +0.11(+1.64%)
Sep 14, 2016 6.840 6.980 6.710 6.720 143,790 -0.14(-2.04%)
Sep 13, 2016 6.940 6.960 6.780 6.860 73,924 -0.10(-1.44%)
Sep 12, 2016 6.850 6.985 6.740 6.960 88,970 +0.13(+1.90%)
Sep 09, 2016 6.960 6.970 6.700 6.830 120,672 -0.16(-2.29%)
Sep 08, 2016 7.000 7.070 6.900 6.990 95,539 -0.04(-0.57%)
Sep 07, 2016 7.170 7.300 6.990 7.030 206,892 -0.11(-1.54%)
Sep 06, 2016 7.010 7.250 6.970 7.140 175,170 +0.14(+2.00%)
Sep 02, 2016 6.790 7.000 7.000 7.000 125,500 +0.27(+4.01%)
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.