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 (%)
Mar 31, 2014 2.780 2.920 2.760 2.840 435,901 +0.10(+3.65%)
Mar 28, 2014 2.730 2.850 2.680 2.740 244,605 +0.03(+1.11%)
Mar 27, 2014 2.560 2.750 2.560 2.710 190,478 +0.10(+3.83%)
Mar 26, 2014 2.770 2.770 2.550 2.610 304,994 -0.16(-5.78%)
Mar 25, 2014 2.750 2.855 2.750 2.770 151,058 -0.02(-0.72%)
Mar 24, 2014 2.840 2.850 2.700 2.790 139,839 -0.07(-2.45%)
Mar 21, 2014 2.730 2.890 2.730 2.860 435,575 +0.11(+4.19%)
Mar 20, 2014 2.730 2.770 2.730 2.745 118,129 +0.00(+0.18%)
Mar 19, 2014 2.740 2.780 2.700 2.740 236,271 -0.01(-0.36%)
Mar 18, 2014 2.770 2.840 2.730 2.750 205,589 +0.00(+0.00%)
Mar 17, 2014 2.760 2.940 2.736 2.750 404,541 -0.01(-0.36%)
Mar 14, 2014 2.850 2.850 2.700 2.760 200,947 -0.05(-1.78%)
Mar 13, 2014 2.900 2.920 2.760 2.810 110,374 -0.09(-3.10%)
Mar 12, 2014 2.930 2.930 2.650 2.900 412,199 +0.00(+0.00%)
Mar 11, 2014 2.960 2.990 2.890 2.900 333,373 +0.01(+0.35%)
Mar 10, 2014 2.840 3.000 2.820 2.890 693,205 +0.07(+2.48%)
Mar 07, 2014 2.750 2.850 2.591 2.820 890,229 +0.08(+2.92%)
Mar 06, 2014 2.510 2.820 2.510 2.740 1,449,804 +0.11(+4.18%)
Mar 05, 2014 2.380 2.630 2.310 2.630 1,052,119 +0.30(+12.88%)
Mar 04, 2014 2.500 2.500 2.280 2.330 944,918 +0.04(+1.75%)
Mar 03, 2014 1.980 2.360 1.950 2.290 2,171,643 +0.35(+18.04%)
Feb 28, 2014 1.930 1.940 1.900 1.940 92,271 +0.03(+1.57%)
Feb 27, 2014 1.930 1.930 1.910 1.910 14,651 -0.03(-1.55%)
Feb 26, 2014 1.930 1.970 1.900 1.940 27,024 +0.03(+1.57%)
Feb 25, 2014 1.980 1.980 1.830 1.910 217,913 -0.06(-3.05%)
Feb 24, 2014 1.990 2.000 1.920 1.970 103,512 -0.01(-0.51%)
Feb 21, 2014 1.940 2.030 1.940 1.980 115,277 +0.05(+2.59%)
Feb 20, 2014 1.940 1.950 1.910 1.930 72,557 +0.01(+0.52%)
Feb 19, 2014 1.940 1.940 1.920 1.920 51,446 -0.01(-0.52%)
Feb 18, 2014 1.910 1.950 1.910 1.930 117,633 +0.01(+0.52%)
Feb 14, 2014 1.910 1.920 1.920 1.920 70,800 +0.01(+0.52%)
Feb 13, 2014 1.890 1.920 1.890 1.910 85,036 +0.00(+0.00%)
Feb 12, 2014 1.940 1.940 1.890 1.910 171,578 -0.01(-0.52%)
Feb 11, 2014 1.860 1.920 1.840 1.920 119,102 +0.06(+3.23%)
Feb 10, 2014 1.860 1.880 1.860 1.860 96,529 +0.00(+0.00%)
Feb 07, 2014 1.870 1.890 1.752 1.860 56,025 -0.01(-0.53%)
Feb 06, 2014 1.850 1.870 1.820 1.870 109,740 +0.02(+1.08%)
Feb 05, 2014 1.850 1.860 1.770 1.850 152,074 -0.02(-1.07%)
Feb 04, 2014 1.860 1.890 1.858 1.870 105,961 +0.00(+0.00%)
Feb 03, 2014 1.880 1.940 1.840 1.870 255,704 -0.02(-1.06%)
Jan 31, 2014 1.900 1.920 1.850 1.890 220,980 -0.01(-0.53%)
Jan 30, 2014 1.920 1.950 1.890 1.900 310,120 +0.01(+0.53%)
Jan 29, 2014 1.710 1.920 1.710 1.890 557,842 +0.17(+9.88%)
Jan 28, 2014 1.720 1.760 1.710 1.720 96,383 +0.00(+0.00%)
Jan 27, 2014 1.720 1.780 1.680 1.720 155,803 -0.02(-1.15%)
Jan 24, 2014 1.810 1.810 1.680 1.740 313,143 -0.09(-4.92%)
Jan 23, 2014 1.650 1.860 1.620 1.830 2,057,983 +0.17(+10.24%)
Jan 22, 2014 1.620 1.690 1.620 1.660 1,188,665 +0.02(+1.22%)
Jan 21, 2014 1.660 1.670 1.620 1.640 220,487 -0.04(-2.38%)
Jan 17, 2014 1.630 1.680 1.680 1.680 252,100 +0.04(+2.44%)
Jan 16, 2014 1.650 1.675 1.590 1.640 261,261 -0.03(-1.80%)
Jan 15, 2014 1.610 1.700 1.610 1.670 401,590 +0.06(+3.73%)
Jan 14, 2014 1.500 1.620 1.500 1.610 379,474 +0.11(+7.33%)
Jan 13, 2014 1.520 1.540 1.500 1.500 210,943 -0.01(-0.66%)
Jan 10, 2014 1.530 1.560 1.510 1.510 54,172 +0.00(+0.00%)
Jan 09, 2014 1.590 1.600 1.510 1.510 110,951 -0.06(-3.82%)
Jan 08, 2014 1.610 1.611 1.560 1.570 75,069 -0.04(-2.48%)
Jan 07, 2014 1.600 1.630 1.570 1.610 232,970 +0.01(+0.63%)
Jan 06, 2014 1.630 1.670 1.580 1.600 122,019 -0.01(-0.62%)
Jan 03, 2014 1.610 1.655 1.610 1.610 117,182 -0.01(-0.62%)
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.