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

Radnet Inc (NQ: RDNT )

58.34 +0.89 (+1.55%)
Streaming Delayed Price Updated: 12:28 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 28, 2018 10.20 10.25 10.00 10.00 127,830 -0.15(-1.48%)
Feb 27, 2018 10.15 10.35 10.00 10.15 127,369 +0.00(+0.00%)
Feb 26, 2018 10.25 10.30 10.10 10.15 88,020 -0.05(-0.49%)
Feb 23, 2018 10.15 10.25 10.05 10.20 70,854 +0.10(+0.99%)
Feb 22, 2018 10.25 10.00 10.10 74,569 -0.05(-0.49%)
Feb 21, 2018 10.00 10.35 10.00 10.15 112,795 +0.15(+1.50%)
Feb 20, 2018 10.00 10.20 9.900 10.00 94,007 -0.05(-0.50%)
Feb 16, 2018 10.05 10.05 10.05 0 +0.05(+0.50%)
Feb 15, 2018 10.05 10.05 9.800 10.00 69,212 +0.00(+0.00%)
Feb 14, 2018 10.00 10.00 9.950 10.00 156,637 -0.15(-1.48%)
Feb 13, 2018 9.950 10.15 9.900 10.15 118,093 +0.20(+2.01%)
Feb 12, 2018 9.800 10.05 9.750 9.950 173,150 +0.15(+1.53%)
Feb 09, 2018 9.900 10.00 9.650 9.800 204,127 +0.00(+0.00%)
Feb 08, 2018 10.00 10.05 9.800 9.800 145,326 -0.15(-1.51%)
Feb 07, 2018 9.900 10.10 9.900 9.950 101,879 +0.00(+0.00%)
Feb 06, 2018 9.700 10.00 9.700 9.950 217,688 -0.08(-0.75%)
Feb 05, 2018 10.05 10.10 9.950 10.03 191,649 -0.03(-0.25%)
Feb 02, 2018 10.00 10.22 9.975 10.05 162,590 +0.00(+0.00%)
Feb 01, 2018 10.15 10.15 9.975 10.05 136,693 -0.10(-0.99%)
Jan 31, 2018 10.25 10.35 10.10 10.15 106,278 -0.05(-0.49%)
Jan 30, 2018 10.05 10.30 10.05 10.20 111,620 +0.05(+0.49%)
Jan 29, 2018 10.20 10.35 10.00 10.15 121,774 -0.15(-1.46%)
Jan 26, 2018 10.35 10.40 10.20 10.30 67,206 -0.05(-0.48%)
Jan 25, 2018 10.30 10.45 10.20 10.35 121,337 +0.15(+1.47%)
Jan 24, 2018 10.25 10.40 10.15 10.20 271,493 +0.00(+0.00%)
Jan 23, 2018 10.20 10.20 10.05 10.20 98,577 +0.00(+0.00%)
Jan 22, 2018 10.15 10.30 10.05 10.20 107,448 +0.05(+0.49%)
Jan 19, 2018 10.10 10.40 10.00 10.15 131,851 +0.05(+0.50%)
Jan 18, 2018 10.10 10.30 9.950 10.10 176,270 +0.05(+0.50%)
Jan 17, 2018 10.15 10.20 9.950 10.05 193,964 +0.00(+0.00%)
Jan 16, 2018 10.35 10.45 10.00 10.05 138,279 -0.25(-2.43%)
Jan 12, 2018 10.30 10.30 10.30 0 -0.35(-3.29%)
Jan 11, 2018 10.00 10.70 10.00 10.65 297,770 +0.50(+4.93%)
Jan 10, 2018 10.10 10.15 9.975 10.15 146,977 +0.00(+0.00%)
Jan 09, 2018 10.15 10.35 10.10 10.15 90,629 +0.00(+0.00%)
Jan 08, 2018 10.60 10.60 10.00 10.15 192,036 -0.45(-4.25%)
Jan 05, 2018 10.45 10.60 10.30 10.60 124,112 +0.15(+1.44%)
Jan 04, 2018 10.30 10.60 10.25 10.45 157,048 +0.25(+2.45%)
Jan 03, 2018 10.00 10.25 10.00 10.20 133,143 +0.15(+1.49%)
Jan 02, 2018 10.10 10.10 10.03 10.05 197,691 -0.05(-0.50%)
Dec 29, 2017 10.10 10.10 10.10 0 +0.05(+0.50%)
Dec 28, 2017 10.05 10.15 10.00 10.05 106,089 +0.10(+1.01%)
Dec 27, 2017 10.00 10.20 9.950 9.950 277,258 +0.00(+0.00%)
Dec 26, 2017 10.00 10.10 9.950 9.950 256,260 -0.05(-0.50%)
Dec 22, 2017 10.05 10.15 9.950 10.00 119,585 +0.00(+0.00%)
Dec 21, 2017 10.00 10.15 9.950 10.00 138,417 +0.00(+0.00%)
Dec 20, 2017 9.900 10.20 9.800 10.00 272,281 +0.00(+0.00%)
Dec 19, 2017 10.15 10.30 9.975 10.00 439,863 -0.10(-0.99%)
Dec 18, 2017 9.800 10.25 9.700 10.10 242,554 +0.40(+4.12%)
Dec 15, 2017 9.650 9.800 9.570 9.700 481,769 +0.00(+0.00%)
Dec 14, 2017 9.950 10.15 9.650 9.700 215,122 -0.20(-2.02%)
Dec 13, 2017 9.850 10.00 9.800 9.900 170,828 +0.05(+0.51%)
Dec 12, 2017 9.750 9.950 9.750 9.850 140,002 +0.15(+1.55%)
Dec 11, 2017 9.650 9.750 9.550 9.700 207,388 +0.05(+0.52%)
Dec 08, 2017 9.750 9.800 9.500 9.650 172,539 -0.10(-1.03%)
Dec 07, 2017 9.750 9.900 9.600 9.750 180,432 +0.05(+0.52%)
Dec 06, 2017 9.800 9.850 9.650 9.700 298,445 -0.10(-1.02%)
Dec 05, 2017 9.850 10.00 9.725 9.800 182,665 -0.10(-1.01%)
Dec 04, 2017 10.15 10.49 9.900 9.900 184,121 -0.20(-1.98%)
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.