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

Radnet Inc (NQ: RDNT )

57.65 -0.42 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2008 4.150 4.490 2.940 4.010 506,554 +0.26(+6.93%)
Sep 29, 2008 4.320 4.450 3.720 3.750 112,233 -0.61(-13.99%)
Sep 26, 2008 4.280 4.590 4.140 4.360 163,327 -0.14(-3.11%)
Sep 25, 2008 4.360 4.500 4.240 4.500 104,856 +0.14(+3.21%)
Sep 24, 2008 4.410 4.440 4.160 4.360 102,349 -0.05(-1.13%)
Sep 23, 2008 4.550 4.600 3.440 4.410 350,905 -0.07(-1.56%)
Sep 22, 2008 4.640 4.640 4.420 4.480 125,338 -0.12(-2.61%)
Sep 19, 2008 4.360 4.800 3.930 4.600 603,310 +0.45(+10.84%)
Sep 18, 2008 3.600 4.170 3.280 4.150 558,480 +0.62(+17.56%)
Sep 17, 2008 3.950 3.970 3.520 3.530 1,304,297 -0.44(-11.08%)
Sep 16, 2008 3.890 4.110 3.880 3.970 850,854 -0.13(-3.17%)
Sep 15, 2008 4.600 4.600 4.000 4.100 913,857 -0.66(-13.87%)
Sep 12, 2008 4.900 5.040 4.670 4.760 201,471 -0.22(-4.42%)
Sep 11, 2008 5.330 5.360 4.570 4.980 595,686 -0.37(-6.92%)
Sep 10, 2008 5.680 5.680 5.250 5.350 237,120 -0.19(-3.43%)
Sep 09, 2008 5.800 5.880 5.490 5.540 107,450 -0.19(-3.32%)
Sep 08, 2008 5.790 5.990 5.520 5.730 90,676 +0.11(+1.96%)
Sep 05, 2008 5.660 5.660 5.420 5.620 93,276 -0.06(-1.06%)
Sep 04, 2008 5.970 6.070 5.530 5.680 129,041 -0.33(-5.49%)
Sep 03, 2008 6.140 6.150 5.850 6.010 99,873 -0.12(-1.96%)
Sep 02, 2008 6.250 6.250 5.893 6.130 116,689 -0.09(-1.45%)
Aug 29, 2008 6.440 6.540 6.120 6.220 243,101 -0.19(-2.96%)
Aug 28, 2008 6.050 6.410 6.050 6.410 218,176 +0.39(+6.48%)
Aug 27, 2008 5.600 6.070 5.590 6.020 173,673 +0.43(+7.69%)
Aug 26, 2008 5.550 5.700 5.430 5.590 148,871 +0.03(+0.54%)
Aug 25, 2008 5.720 5.950 5.420 5.560 103,237 -0.14(-2.46%)
Aug 22, 2008 5.500 5.960 5.400 5.700 90,969 +0.19(+3.45%)
Aug 21, 2008 5.490 5.680 5.420 5.510 130,006 -0.03(-0.54%)
Aug 20, 2008 5.510 5.710 5.400 5.540 140,149 +0.00(+0.00%)
Aug 19, 2008 5.630 5.780 5.510 5.540 93,093 -0.10(-1.77%)
Aug 18, 2008 5.830 5.970 5.600 5.640 67,774 -0.20(-3.42%)
Aug 15, 2008 6.150 6.220 5.760 5.840 175,990 -0.23(-3.79%)
Aug 14, 2008 5.910 6.195 5.770 6.070 67,042 +0.09(+1.51%)
Aug 13, 2008 5.910 6.130 5.780 5.980 109,743 +0.07(+1.18%)
Aug 12, 2008 5.650 6.250 5.650 5.910 165,457 -0.25(-4.06%)
Aug 11, 2008 6.230 6.350 5.540 6.160 242,256 +0.01(+0.16%)
Aug 08, 2008 6.090 6.200 5.650 6.150 234,879 +0.14(+2.33%)
Aug 07, 2008 5.640 6.500 5.610 6.010 351,180 +0.38(+6.75%)
Aug 06, 2008 6.100 6.140 5.510 5.630 1,329,392 -0.41(-6.79%)
Aug 05, 2008 6.420 6.660 5.960 6.040 247,890 -0.38(-5.92%)
Aug 04, 2008 6.630 6.730 6.340 6.420 69,895 -0.22(-3.31%)
Aug 01, 2008 6.220 6.690 6.160 6.640 118,061 +0.44(+7.10%)
Jul 31, 2008 6.600 6.670 6.100 6.200 222,185 -0.40(-6.06%)
Jul 30, 2008 6.650 6.670 6.480 6.600 74,421 +0.01(+0.15%)
Jul 29, 2008 6.590 6.670 6.430 6.590 75,349 +0.16(+2.49%)
Jul 28, 2008 6.540 6.740 6.400 6.430 100,845 -0.09(-1.38%)
Jul 25, 2008 6.620 6.740 6.500 6.520 84,891 -0.05(-0.76%)
Jul 24, 2008 6.600 6.860 6.550 6.570 139,442 -0.02(-0.30%)
Jul 23, 2008 6.630 6.740 6.580 6.590 90,253 -0.01(-0.15%)
Jul 22, 2008 6.490 6.900 6.490 6.600 140,283 +0.11(+1.69%)
Jul 21, 2008 6.260 6.550 6.260 6.490 77,666 +0.30(+4.85%)
Jul 18, 2008 6.550 6.550 6.120 6.190 130,913 -0.03(-0.48%)
Jul 17, 2008 6.050 6.250 5.960 6.220 92,294 +0.33(+5.60%)
Jul 16, 2008 5.710 5.950 5.600 5.890 73,635 +0.19(+3.33%)
Jul 15, 2008 5.700 5.910 5.550 5.700 249,676 +0.05(+0.88%)
Jul 14, 2008 5.920 5.990 5.540 5.650 185,408 +0.20(+3.67%)
Jul 11, 2008 5.370 5.645 5.100 5.450 118,828 +0.02(+0.37%)
Jul 10, 2008 5.110 5.560 5.020 5.430 198,649 +0.29(+5.64%)
Jul 09, 2008 5.350 5.350 5.010 5.140 961,461 -0.22(-4.10%)
Jul 08, 2008 5.480 5.640 5.050 5.360 482,825 -0.12(-2.19%)
Jul 07, 2008 5.550 5.600 5.320 5.480 303,124 -0.11(-1.97%)
Jul 04, 2008 5.750 5.770 5.380 5.590 131,875 +0.00(+0.00%)
Jul 03, 2008 5.750 5.770 5.380 5.590 131,875 -0.11(-1.93%)
Jul 02, 2008 6.030 6.090 5.470 5.700 265,413 -0.34(-5.63%)
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.