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 (%)
Jun 30, 2015 6.720 6.750 6.610 6.690 181,127 +0.06(+0.90%)
Jun 29, 2015 6.800 6.860 6.610 6.630 167,497 -0.19(-2.79%)
Jun 26, 2015 6.960 7.000 6.720 6.820 302,474 -0.10(-1.45%)
Jun 25, 2015 6.850 7.090 6.770 6.920 251,609 +0.06(+0.87%)
Jun 24, 2015 7.070 7.090 6.840 6.860 263,377 -0.22(-3.11%)
Jun 23, 2015 7.000 7.090 7.000 7.080 140,714 +0.07(+1.00%)
Jun 22, 2015 6.990 7.180 6.970 7.010 287,944 +0.03(+0.43%)
Jun 19, 2015 7.080 7.080 6.980 6.980 326,663 -0.07(-0.99%)
Jun 18, 2015 7.040 7.090 6.920 7.050 255,506 +0.02(+0.28%)
Jun 17, 2015 7.090 7.090 6.950 7.030 274,302 +0.00(+0.00%)
Jun 16, 2015 7.060 7.180 6.900 7.030 330,931 -0.03(-0.42%)
Jun 15, 2015 6.610 7.140 6.560 7.060 411,405 +0.38(+5.69%)
Jun 12, 2015 6.790 6.810 6.630 6.680 215,132 -0.16(-2.34%)
Jun 11, 2015 6.660 6.860 6.560 6.840 256,286 +0.22(+3.32%)
Jun 10, 2015 6.570 6.710 6.550 6.620 243,219 +0.06(+0.91%)
Jun 09, 2015 6.580 6.640 6.440 6.560 225,027 -0.03(-0.46%)
Jun 08, 2015 6.630 6.730 6.520 6.590 228,124 -0.08(-1.20%)
Jun 05, 2015 6.460 6.710 6.350 6.670 385,207 +0.16(+2.46%)
Jun 04, 2015 6.500 6.540 6.415 6.510 235,120 +0.00(+0.00%)
Jun 03, 2015 6.440 6.560 6.300 6.510 180,324 +0.11(+1.72%)
Jun 02, 2015 6.410 6.540 6.370 6.400 204,601 -0.02(-0.31%)
Jun 01, 2015 6.560 6.570 6.380 6.420 228,384 -0.09(-1.38%)
May 29, 2015 6.410 6.630 6.340 6.510 332,543 +0.12(+1.88%)
May 28, 2015 6.290 6.460 6.180 6.390 331,604 +0.05(+0.79%)
May 27, 2015 6.430 6.480 6.210 6.340 389,705 -0.09(-1.40%)
May 26, 2015 6.710 6.840 6.360 6.430 418,777 -0.35(-5.16%)
May 22, 2015 6.770 6.780 6.780 6.780 220,100 -0.02(-0.29%)
May 21, 2015 6.950 6.960 6.770 6.800 170,207 -0.13(-1.88%)
May 20, 2015 7.000 7.013 6.810 6.930 288,486 -0.03(-0.43%)
May 19, 2015 6.850 6.980 6.790 6.960 354,928 +0.14(+2.05%)
May 18, 2015 6.870 6.960 6.580 6.820 452,176 -0.04(-0.58%)
May 15, 2015 6.970 6.990 6.810 6.860 399,500 -0.15(-2.14%)
May 14, 2015 7.010 7.050 6.780 7.010 496,253 +0.06(+0.86%)
May 13, 2015 7.260 7.310 6.850 6.950 671,038 -0.32(-4.40%)
May 12, 2015 7.500 7.510 7.180 7.270 807,959 -0.28(-3.71%)
May 11, 2015 8.730 8.820 7.540 7.550 1,389,213 -1.24(-14.11%)
May 08, 2015 8.660 8.870 8.460 8.790 467,267 +0.24(+2.81%)
May 07, 2015 8.470 8.730 8.450 8.550 369,265 +0.08(+0.94%)
May 06, 2015 8.450 8.665 8.430 8.470 240,637 +0.04(+0.47%)
May 05, 2015 8.400 8.550 8.230 8.430 344,437 -0.01(-0.12%)
May 04, 2015 8.480 8.610 8.340 8.440 212,408 +0.01(+0.12%)
May 01, 2015 8.410 8.540 8.100 8.430 264,149 +0.05(+0.60%)
Apr 30, 2015 8.650 8.650 8.204 8.380 347,674 -0.31(-3.57%)
Apr 29, 2015 8.850 8.900 8.690 8.690 161,374 -0.26(-2.91%)
Apr 28, 2015 8.850 8.960 8.720 8.950 126,098 +0.07(+0.79%)
Apr 27, 2015 8.950 9.030 8.800 8.880 227,274 -0.07(-0.78%)
Apr 24, 2015 9.270 9.270 8.920 8.950 388,589 -0.26(-2.82%)
Apr 23, 2015 9.050 9.300 8.970 9.210 234,023 +0.09(+0.99%)
Apr 22, 2015 9.240 9.240 8.950 9.120 156,279 -0.12(-1.30%)
Apr 21, 2015 9.070 9.250 8.970 9.240 293,214 +0.24(+2.67%)
Apr 20, 2015 8.860 9.130 8.830 9.000 288,685 +0.18(+2.04%)
Apr 17, 2015 8.920 9.010 8.710 8.820 351,456 -0.18(-2.00%)
Apr 16, 2015 9.150 9.210 8.900 9.000 357,469 -0.11(-1.21%)
Apr 15, 2015 8.780 9.150 8.780 9.110 403,783 +0.39(+4.47%)
Apr 14, 2015 9.240 9.300 8.625 8.720 346,980 -0.35(-3.86%)
Apr 13, 2015 9.050 9.230 8.940 9.070 353,055 +0.07(+0.78%)
Apr 10, 2015 8.980 9.130 8.860 9.000 166,031 +0.07(+0.78%)
Apr 09, 2015 8.930 9.080 8.800 8.930 127,046 -0.01(-0.11%)
Apr 08, 2015 8.870 9.110 8.800 8.940 176,375 +0.02(+0.22%)
Apr 07, 2015 8.990 9.100 8.770 8.920 219,532 -0.06(-0.67%)
Apr 06, 2015 8.600 9.160 8.600 8.980 480,052 +0.30(+3.46%)
Apr 02, 2015 8.680 8.680 8.680 8.680 342,400 +0.00(+0.00%)
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.