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 (%)
Jul 31, 2017 7.850 7.650 7.700 167,581 -0.05(-0.65%)
Jul 28, 2017 7.700 7.850 7.700 7.750 142,353 +0.00(+0.00%)
Jul 27, 2017 7.850 7.850 7.650 7.750 218,840 -0.05(-0.64%)
Jul 26, 2017 7.800 7.900 7.650 7.800 174,385 +0.00(+0.00%)
Jul 25, 2017 7.750 7.875 7.675 7.800 195,869 +0.10(+1.30%)
Jul 24, 2017 7.600 7.800 7.575 7.700 163,289 +0.05(+0.65%)
Jul 21, 2017 7.650 7.650 7.550 7.650 94,429 +0.05(+0.66%)
Jul 20, 2017 7.600 7.800 7.600 7.600 127,895 +0.00(+0.00%)
Jul 19, 2017 7.600 7.650 7.550 7.600 65,176 +0.00(+0.00%)
Jul 18, 2017 7.550 7.650 7.500 7.600 113,840 -0.05(-0.65%)
Jul 17, 2017 7.600 7.700 7.600 7.650 47,470 +0.00(+0.00%)
Jul 14, 2017 7.550 7.750 7.550 7.650 95,014 +0.05(+0.66%)
Jul 13, 2017 7.500 7.700 7.450 7.600 91,526 +0.05(+0.66%)
Jul 12, 2017 7.700 7.800 7.500 7.550 242,668 -0.15(-1.95%)
Jul 11, 2017 7.750 7.800 7.650 7.700 95,347 +0.00(+0.00%)
Jul 10, 2017 7.700 7.825 7.600 7.700 88,426 +0.00(+0.00%)
Jul 07, 2017 7.550 7.750 7.500 7.700 147,923 +0.15(+1.99%)
Jul 06, 2017 7.700 7.750 7.500 7.550 148,423 -0.15(-1.95%)
Jul 05, 2017 7.800 7.800 7.700 7.700 195,937 -0.15(-1.91%)
Jul 03, 2017 7.750 7.850 7.600 7.850 39,441 +0.10(+1.29%)
Jun 30, 2017 7.800 7.900 7.650 7.750 130,900 -0.05(-0.64%)
Jun 29, 2017 7.800 7.850 7.575 7.800 228,369 +0.05(+0.65%)
Jun 28, 2017 7.550 7.800 7.400 7.750 252,338 +0.25(+3.33%)
Jun 27, 2017 7.700 7.700 7.500 7.500 219,106 -0.15(-1.96%)
Jun 26, 2017 7.750 7.750 7.550 7.650 433,827 -0.05(-0.65%)
Jun 23, 2017 7.750 7.700 454,234 +0.20(+2.67%)
Jun 22, 2017 7.300 7.600 7.030 7.500 239,288 +0.10(+1.35%)
Jun 21, 2017 7.550 7.550 7.350 7.400 336,584 -0.15(-1.99%)
Jun 20, 2017 7.600 7.700 7.525 7.550 165,965 -0.05(-0.66%)
Jun 19, 2017 7.650 7.700 7.500 7.600 79,972 +0.00(+0.00%)
Jun 16, 2017 7.550 7.650 7.200 7.600 282,588 -0.05(-0.65%)
Jun 15, 2017 7.700 7.750 7.650 7.650 72,838 -0.05(-0.65%)
Jun 14, 2017 7.800 7.800 7.600 7.700 246,417 -0.10(-1.28%)
Jun 13, 2017 7.750 7.800 7.700 7.800 131,166 +0.10(+1.30%)
Jun 12, 2017 7.750 7.900 7.639 7.700 256,999 +0.00(+0.00%)
Jun 09, 2017 7.600 7.750 7.513 7.700 238,642 +0.10(+1.32%)
Jun 08, 2017 7.550 7.650 7.394 7.600 78,124 +0.05(+0.66%)
Jun 07, 2017 7.450 7.750 7.425 7.550 298,060 +0.10(+1.34%)
Jun 06, 2017 7.350 7.500 7.350 7.450 213,094 +0.05(+0.68%)
Jun 05, 2017 7.350 7.500 7.010 7.400 214,628 +0.05(+0.68%)
Jun 02, 2017 7.300 7.425 7.270 7.350 221,713 +0.05(+0.68%)
Jun 01, 2017 7.250 7.400 7.200 7.300 203,574 +0.10(+1.39%)
May 31, 2017 7.300 7.300 7.150 7.200 102,112 -0.05(-0.69%)
May 30, 2017 7.300 7.350 7.200 7.250 179,894 +0.00(+0.00%)
May 26, 2017 7.150 7.350 7.150 7.250 174,180 +0.00(+0.00%)
May 25, 2017 7.400 7.400 7.175 7.250 188,786 -0.10(-1.36%)
May 24, 2017 7.350 7.500 7.250 7.350 224,642 -0.05(-0.68%)
May 23, 2017 7.600 7.600 7.300 7.400 217,975 -0.20(-2.63%)
May 22, 2017 7.650 7.750 7.400 7.600 145,224 -0.05(-0.65%)
May 19, 2017 7.450 7.750 7.450 7.650 399,147 +0.20(+2.68%)
May 18, 2017 7.050 7.550 7.050 7.450 463,023 +0.25(+3.47%)
May 17, 2017 7.000 7.350 6.975 7.200 332,197 +0.10(+1.41%)
May 16, 2017 6.900 7.181 6.760 7.100 277,320 +0.25(+3.65%)
May 15, 2017 6.550 6.910 6.550 6.850 255,817 +0.35(+5.38%)
May 12, 2017 6.400 6.650 6.350 6.500 228,476 +0.10(+1.56%)
May 11, 2017 6.200 6.500 6.100 6.400 311,726 +0.20(+3.23%)
May 10, 2017 6.000 6.350 6.000 6.200 233,460 -0.10(-1.59%)
May 09, 2017 6.100 6.350 6.025 6.300 141,717 +0.20(+3.28%)
May 08, 2017 6.000 6.200 6.000 6.100 141,394 +0.05(+0.83%)
May 05, 2017 6.000 6.100 6.000 6.050 47,043 +0.05(+0.83%)
May 04, 2017 6.050 6.100 6.000 6.000 60,441 -0.05(-0.83%)
May 03, 2017 6.100 6.200 6.000 6.050 76,587 -0.05(-0.82%)
May 02, 2017 6.100 6.250 6.050 6.100 81,966 +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.