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

Radnet Inc (NQ: RDNT )

58.44 +0.99 (+1.72%)
Streaming Delayed Price Updated: 2:45 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, 2008 6.270 7.190 6.000 7.040 404,078 +0.07(+1.00%)
Mar 28, 2008 6.850 7.070 6.850 6.970 152,241 +0.12(+1.75%)
Mar 27, 2008 6.650 6.920 6.480 6.850 141,491 +0.09(+1.33%)
Mar 26, 2008 6.710 6.790 6.450 6.760 83,056 +0.05(+0.75%)
Mar 25, 2008 6.200 7.050 6.060 6.710 249,089 +0.48(+7.70%)
Mar 24, 2008 6.340 6.420 6.030 6.230 304,288 -0.42(-6.32%)
Mar 21, 2008 6.270 7.000 6.260 6.650 179,795 +0.00(+0.00%)
Mar 20, 2008 6.270 7.000 6.260 6.650 179,795 +0.19(+2.94%)
Mar 19, 2008 6.380 6.570 6.200 6.460 138,781 +0.06(+0.94%)
Mar 18, 2008 6.500 6.580 5.990 6.400 526,620 -0.19(-2.88%)
Mar 17, 2008 6.550 6.850 6.090 6.590 418,454 -0.49(-6.92%)
Mar 14, 2008 6.850 7.330 6.520 7.080 359,771 -0.48(-6.35%)
Mar 13, 2008 7.200 7.900 7.130 7.560 169,863 -0.22(-2.83%)
Mar 12, 2008 7.480 7.800 7.320 7.780 61,512 +0.28(+3.73%)
Mar 11, 2008 7.700 7.700 7.000 7.500 220,812 -0.11(-1.45%)
Mar 10, 2008 7.980 8.000 7.160 7.610 206,658 -0.29(-3.67%)
Mar 07, 2008 7.590 8.100 7.590 7.900 116,667 -0.04(-0.50%)
Mar 06, 2008 8.030 8.250 7.850 7.940 100,012 -0.20(-2.46%)
Mar 05, 2008 8.030 8.250 7.790 8.140 67,590 +0.11(+1.37%)
Mar 04, 2008 8.110 8.360 8.010 8.030 145,129 -0.18(-2.19%)
Mar 03, 2008 8.150 8.360 8.020 8.210 98,181 +0.10(+1.23%)
Feb 29, 2008 7.800 8.450 7.500 8.110 264,521 -0.08(-0.98%)
Feb 28, 2008 8.000 8.460 7.960 8.190 224,033 -0.31(-3.65%)
Feb 27, 2008 8.430 8.500 8.150 8.500 104,565 +0.04(+0.47%)
Feb 26, 2008 7.780 8.470 7.780 8.460 257,272 +0.79(+10.30%)
Feb 25, 2008 7.380 7.700 7.100 7.670 261,331 +0.28(+3.79%)
Feb 22, 2008 7.640 7.720 7.200 7.390 405,949 -0.26(-3.40%)
Feb 21, 2008 7.540 7.990 7.420 7.650 190,684 +0.10(+1.32%)
Feb 20, 2008 7.710 7.710 7.380 7.550 164,071 -0.16(-2.08%)
Feb 19, 2008 7.960 7.960 7.530 7.710 87,565 -0.03(-0.39%)
Feb 18, 2008 7.980 8.130 7.650 7.740 136,575 +0.00(+0.00%)
Feb 15, 2008 7.980 8.130 7.650 7.740 136,575 -0.27(-3.37%)
Feb 14, 2008 8.490 8.490 8.010 8.010 56,049 -0.47(-5.54%)
Feb 13, 2008 7.800 8.480 7.800 8.480 173,440 +0.28(+3.41%)
Feb 12, 2008 7.950 8.390 7.950 8.200 95,552 +0.25(+3.14%)
Feb 11, 2008 8.090 8.100 7.700 7.950 154,070 -0.13(-1.61%)
Feb 08, 2008 8.300 8.350 7.860 8.080 136,460 -0.24(-2.88%)
Feb 07, 2008 8.300 8.390 7.950 8.320 108,105 +0.01(+0.12%)
Feb 06, 2008 8.250 8.490 8.160 8.310 95,760 +0.15(+1.84%)
Feb 05, 2008 8.590 8.850 8.160 8.160 172,533 -0.48(-5.56%)
Feb 04, 2008 9.000 9.070 8.640 8.640 139,685 -0.41(-4.53%)
Feb 01, 2008 8.880 9.190 8.550 9.050 124,236 +0.04(+0.44%)
Jan 31, 2008 8.800 9.080 8.800 9.010 138,809 +0.21(+2.39%)
Jan 30, 2008 9.330 9.340 8.800 8.800 153,505 -0.54(-5.78%)
Jan 29, 2008 9.400 9.460 9.150 9.340 123,662 -0.14(-1.48%)
Jan 28, 2008 9.410 9.490 9.030 9.480 100,293 +0.00(+0.00%)
Jan 25, 2008 9.430 9.510 9.330 9.480 85,190 +0.08(+0.85%)
Jan 24, 2008 9.110 9.480 9.000 9.400 186,918 +0.43(+4.79%)
Jan 23, 2008 8.870 9.000 8.530 8.970 133,457 +0.08(+0.90%)
Jan 22, 2008 8.860 9.080 8.500 8.890 196,596 -0.22(-2.41%)
Jan 21, 2008 9.280 9.360 8.990 9.110 80,745 +0.00(+0.00%)
Jan 18, 2008 9.280 9.360 8.990 9.110 80,745 -0.18(-1.94%)
Jan 17, 2008 9.640 9.640 8.930 9.290 144,203 -0.36(-3.73%)
Jan 16, 2008 9.450 9.690 9.050 9.650 167,501 +0.14(+1.47%)
Jan 15, 2008 9.490 9.620 9.320 9.510 95,575 -0.13(-1.35%)
Jan 14, 2008 9.710 9.750 9.350 9.640 136,661 +0.01(+0.10%)
Jan 11, 2008 9.640 9.750 9.500 9.630 67,725 -0.04(-0.41%)
Jan 10, 2008 9.410 9.790 9.160 9.670 110,718 +0.29(+3.09%)
Jan 09, 2008 9.250 9.450 9.080 9.380 244,798 +0.09(+0.97%)
Jan 08, 2008 9.050 9.310 8.920 9.290 103,812 +0.24(+2.65%)
Jan 07, 2008 9.060 9.230 8.870 9.050 250,924 -0.04(-0.44%)
Jan 04, 2008 9.190 9.240 9.000 9.090 135,324 -0.19(-2.05%)
Jan 03, 2008 9.470 9.470 9.000 9.280 222,188 +0.05(+0.54%)
Jan 02, 2008 10.12 10.12 9.170 9.230 225,881 -0.92(-9.06%)
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.