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

Radnet Inc (NQ: RDNT )

58.16 +0.71 (+1.24%)
Streaming Delayed Price Updated: 3:42 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 (%)
Feb 27, 2009 2.470 2.490 2.290 2.290 75,509 -0.17(-6.91%)
Feb 26, 2009 2.520 2.640 2.460 2.460 66,684 -0.04(-1.60%)
Feb 25, 2009 2.610 2.800 2.480 2.500 84,693 -0.14(-5.30%)
Feb 24, 2009 2.770 2.800 2.380 2.640 158,505 -0.09(-3.30%)
Feb 23, 2009 2.740 2.790 2.690 2.730 110,464 +0.09(+3.41%)
Feb 20, 2009 2.800 2.860 2.540 2.640 147,679 -0.17(-6.05%)
Feb 19, 2009 2.920 2.980 2.810 2.810 99,090 -0.08(-2.77%)
Feb 18, 2009 2.900 2.990 2.880 2.890 54,425 +0.01(+0.35%)
Feb 17, 2009 2.950 3.000 2.880 2.880 60,016 -0.10(-3.36%)
Feb 13, 2009 3.000 3.010 2.980 2.980 152,898 -0.02(-0.67%)
Feb 12, 2009 2.990 3.070 2.960 3.000 111,361 -0.01(-0.33%)
Feb 11, 2009 2.990 3.060 2.960 3.010 157,276 +0.03(+1.01%)
Feb 10, 2009 3.100 3.130 2.970 2.980 111,942 -0.15(-4.79%)
Feb 09, 2009 3.100 3.170 3.030 3.130 61,516 -0.03(-0.95%)
Feb 06, 2009 3.160 3.180 3.140 3.160 171,840 +0.00(+0.00%)
Feb 05, 2009 3.050 3.200 3.020 3.160 91,298 +0.10(+3.27%)
Feb 04, 2009 3.240 3.250 2.960 3.060 79,984 -0.19(-5.85%)
Feb 03, 2009 3.220 3.250 3.110 3.250 125,009 +0.07(+2.20%)
Feb 02, 2009 3.140 3.180 3.040 3.180 190,136 -0.02(-0.63%)
Jan 30, 2009 3.410 3.450 3.100 3.200 279,018 -0.16(-4.76%)
Jan 29, 2009 3.380 3.500 3.320 3.360 85,310 -0.05(-1.47%)
Jan 28, 2009 3.310 3.450 3.190 3.410 242,323 +0.13(+3.96%)
Jan 27, 2009 2.810 3.300 2.810 3.280 163,850 +0.44(+15.49%)
Jan 26, 2009 3.010 3.080 2.800 2.840 341,365 -0.16(-5.33%)
Jan 23, 2009 2.880 3.060 2.810 3.000 132,963 +0.01(+0.33%)
Jan 22, 2009 3.030 3.070 2.920 2.990 74,810 -0.06(-1.97%)
Jan 21, 2009 3.080 3.100 2.880 3.050 94,763 +0.09(+3.04%)
Jan 20, 2009 3.270 3.270 2.960 2.960 157,003 -0.31(-9.48%)
Jan 16, 2009 3.360 3.490 3.140 3.270 120,909 -0.10(-2.97%)
Jan 15, 2009 3.370 3.490 3.040 3.370 167,039 +0.00(+0.00%)
Jan 14, 2009 3.400 3.540 3.250 3.370 126,291 -0.10(-2.88%)
Jan 13, 2009 3.400 3.530 3.290 3.470 140,555 +0.06(+1.76%)
Jan 12, 2009 3.550 3.550 3.400 3.410 107,548 -0.14(-3.94%)
Jan 09, 2009 3.520 3.670 3.260 3.550 411,878 -0.12(-3.27%)
Jan 08, 2009 3.660 3.790 3.600 3.670 650,608 -0.06(-1.61%)
Jan 07, 2009 3.750 3.850 3.620 3.730 491,469 -0.08(-2.10%)
Jan 06, 2009 3.800 3.960 3.700 3.810 521,426 +0.01(+0.26%)
Jan 05, 2009 3.600 3.800 3.130 3.800 852,742 +0.15(+4.11%)
Jan 02, 2009 3.350 3.670 3.180 3.650 786,252 +0.30(+8.96%)
Dec 31, 2008 3.300 3.400 3.250 3.350 594,618 +0.04(+1.21%)
Dec 30, 2008 2.950 3.310 2.870 3.310 1,212,591 +0.39(+13.36%)
Dec 29, 2008 2.770 2.950 2.660 2.920 1,973,700 +0.14(+5.04%)
Dec 26, 2008 2.700 2.820 2.610 2.780 69,458 +0.08(+2.96%)
Dec 24, 2008 2.780 2.780 2.660 2.700 34,139 -0.08(-2.88%)
Dec 23, 2008 2.740 2.790 2.630 2.780 58,314 +0.05(+1.83%)
Dec 22, 2008 2.750 2.790 2.680 2.730 95,324 -0.03(-1.09%)
Dec 19, 2008 2.700 2.800 2.530 2.760 186,677 +0.22(+8.66%)
Dec 18, 2008 2.680 2.790 2.510 2.540 69,328 -0.20(-7.30%)
Dec 17, 2008 2.740 2.770 2.500 2.740 72,100 +0.21(+8.30%)
Dec 16, 2008 2.370 2.780 2.160 2.530 224,069 +0.20(+8.58%)
Dec 15, 2008 2.610 2.860 2.160 2.330 212,301 -0.26(-10.04%)
Dec 12, 2008 2.540 2.650 2.360 2.590 214,939 -0.01(-0.38%)
Dec 11, 2008 2.910 2.950 2.540 2.600 129,845 -0.35(-11.86%)
Dec 10, 2008 2.950 3.015 2.870 2.950 164,659 +0.03(+1.03%)
Dec 09, 2008 2.970 2.990 2.900 2.920 85,398 -0.07(-2.34%)
Dec 08, 2008 2.870 3.020 2.680 2.990 148,879 +0.19(+6.79%)
Dec 05, 2008 2.740 2.860 2.630 2.800 249,644 -0.08(-2.78%)
Dec 04, 2008 3.010 3.050 2.730 2.880 141,863 -0.16(-5.26%)
Dec 03, 2008 3.020 3.190 2.980 3.040 149,388 -0.21(-6.46%)
Dec 02, 2008 3.100 3.390 2.920 3.250 200,383 +0.22(+7.26%)
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.