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

Radnet Inc (NQ: RDNT )

57.88 +0.43 (+0.76%)
Streaming Delayed Price Updated: 10:40 AM 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 (%)
Sep 30, 2016 7.240 7.420 7.100 7.400 140,611 +0.22(+3.06%)
Sep 29, 2016 7.160 7.250 7.090 7.180 172,141 +0.00(+0.00%)
Sep 28, 2016 7.200 7.250 7.000 7.180 74,891 -0.01(-0.14%)
Sep 27, 2016 7.250 7.310 7.140 7.190 83,597 -0.05(-0.69%)
Sep 26, 2016 7.320 7.330 7.220 7.240 65,522 -0.08(-1.09%)
Sep 23, 2016 7.370 7.390 7.215 7.320 111,125 +0.00(+0.00%)
Sep 22, 2016 7.150 7.380 7.150 7.320 227,785 +0.18(+2.52%)
Sep 21, 2016 7.090 7.180 7.000 7.140 82,909 +0.06(+0.85%)
Sep 20, 2016 7.250 7.250 7.000 7.080 52,700 -0.12(-1.67%)
Sep 19, 2016 7.000 7.290 7.000 7.200 137,671 +0.21(+3.00%)
Sep 16, 2016 6.860 7.090 6.850 6.990 224,649 +0.16(+2.34%)
Sep 15, 2016 6.720 6.850 6.610 6.830 109,557 +0.11(+1.64%)
Sep 14, 2016 6.840 6.980 6.710 6.720 143,790 -0.14(-2.04%)
Sep 13, 2016 6.940 6.960 6.780 6.860 73,924 -0.10(-1.44%)
Sep 12, 2016 6.850 6.985 6.740 6.960 88,970 +0.13(+1.90%)
Sep 09, 2016 6.960 6.970 6.700 6.830 120,672 -0.16(-2.29%)
Sep 08, 2016 7.000 7.070 6.900 6.990 95,539 -0.04(-0.57%)
Sep 07, 2016 7.170 7.300 6.990 7.030 206,892 -0.11(-1.54%)
Sep 06, 2016 7.010 7.250 6.970 7.140 175,170 +0.14(+2.00%)
Sep 02, 2016 6.790 7.000 7.000 7.000 125,500 +0.27(+4.01%)
Sep 01, 2016 6.800 6.810 6.620 6.730 51,779 -0.03(-0.44%)
Aug 31, 2016 6.860 6.901 6.650 6.760 66,708 -0.08(-1.17%)
Aug 30, 2016 6.630 6.900 6.610 6.840 155,559 +0.24(+3.64%)
Aug 29, 2016 6.650 6.750 6.550 6.600 107,535 -0.04(-0.60%)
Aug 26, 2016 6.600 6.700 6.520 6.640 87,141 +0.03(+0.45%)
Aug 25, 2016 6.490 6.670 6.460 6.610 83,863 +0.12(+1.85%)
Aug 24, 2016 6.450 6.550 6.440 6.490 149,543 +0.00(+0.00%)
Aug 23, 2016 6.490 6.590 6.390 6.490 211,216 +0.00(+0.00%)
Aug 22, 2016 6.470 6.550 6.410 6.490 88,616 -0.04(-0.61%)
Aug 19, 2016 6.320 6.530 6.170 6.530 153,316 +0.19(+3.00%)
Aug 18, 2016 6.230 6.400 6.230 6.340 119,304 +0.14(+2.26%)
Aug 17, 2016 6.170 6.210 6.060 6.200 106,825 +0.08(+1.31%)
Aug 16, 2016 6.290 6.290 6.090 6.120 98,756 -0.17(-2.70%)
Aug 15, 2016 6.240 6.440 6.240 6.290 137,560 +0.01(+0.16%)
Aug 12, 2016 6.154 6.300 6.130 6.280 133,246 +0.07(+1.13%)
Aug 11, 2016 6.260 6.330 6.200 6.210 51,198 -0.02(-0.32%)
Aug 10, 2016 6.260 6.430 6.220 6.230 94,367 -0.01(-0.16%)
Aug 09, 2016 6.050 6.250 6.000 6.240 200,429 +0.27(+4.52%)
Aug 08, 2016 5.960 6.040 5.890 5.970 123,600 +0.02(+0.34%)
Aug 05, 2016 5.920 5.990 5.870 5.950 90,310 +0.11(+1.88%)
Aug 04, 2016 5.890 5.950 5.800 5.840 69,995 -0.03(-0.51%)
Aug 03, 2016 5.850 5.910 5.830 5.870 52,565 +0.02(+0.34%)
Aug 02, 2016 5.860 5.910 5.840 5.850 92,827 -0.02(-0.34%)
Aug 01, 2016 6.000 6.040 5.850 5.870 57,358 -0.14(-2.33%)
Jul 29, 2016 5.980 6.050 5.950 6.010 93,543 +0.04(+0.67%)
Jul 28, 2016 5.930 6.039 5.910 5.970 61,382 +0.02(+0.34%)
Jul 27, 2016 5.970 6.020 5.860 5.950 118,738 +0.03(+0.51%)
Jul 26, 2016 5.870 5.990 5.730 5.920 108,504 +0.07(+1.20%)
Jul 25, 2016 5.940 5.963 5.720 5.850 59,123 -0.09(-1.52%)
Jul 22, 2016 5.920 6.010 5.790 5.940 140,996 +0.04(+0.68%)
Jul 21, 2016 5.860 5.950 5.710 5.900 72,262 +0.03(+0.51%)
Jul 20, 2016 5.790 5.950 5.630 5.870 135,548 +0.11(+1.91%)
Jul 19, 2016 5.720 5.770 5.610 5.760 101,620 +0.02(+0.35%)
Jul 18, 2016 5.860 5.860 5.730 5.740 116,917 -0.13(-2.21%)
Jul 15, 2016 5.790 5.880 5.710 5.870 168,076 +0.12(+2.09%)
Jul 14, 2016 5.700 5.770 5.540 5.750 208,731 +0.10(+1.77%)
Jul 13, 2016 5.680 5.880 5.550 5.650 151,095 -0.02(-0.35%)
Jul 12, 2016 5.740 5.880 5.630 5.670 220,049 -0.05(-0.87%)
Jul 11, 2016 5.600 5.830 5.500 5.720 176,497 +0.13(+2.33%)
Jul 08, 2016 5.390 5.630 5.350 5.590 391,851 +0.24(+4.49%)
Jul 07, 2016 5.390 5.390 5.320 5.350 209,242 -0.02(-0.37%)
Jul 05, 2016 5.390 5.490 5.330 5.370 74,989 -0.02(-0.37%)
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.