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

Radnet Inc (NQ: RDNT )

55.25 +1.68 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 6.900 7.010 6.870 7.000 146,770 +0.14(+2.04%)
Apr 29, 2008 6.930 6.930 6.720 6.860 137,497 -0.03(-0.44%)
Apr 28, 2008 6.960 7.100 6.780 6.890 400,191 -0.21(-2.96%)
Apr 25, 2008 6.970 7.110 6.710 7.100 127,049 +0.12(+1.72%)
Apr 24, 2008 7.120 7.150 6.640 6.980 152,301 -0.16(-2.24%)
Apr 23, 2008 7.020 7.150 6.820 7.140 43,738 +0.10(+1.42%)
Apr 22, 2008 7.190 7.210 6.830 7.040 141,887 -0.21(-2.90%)
Apr 21, 2008 7.150 7.500 7.140 7.250 62,557 -0.10(-1.36%)
Apr 18, 2008 7.430 7.470 7.160 7.350 78,611 -0.02(-0.27%)
Apr 17, 2008 7.400 7.430 7.000 7.370 186,878 -0.03(-0.41%)
Apr 16, 2008 7.190 7.520 6.810 7.400 164,686 +0.38(+5.41%)
Apr 15, 2008 6.970 7.050 6.700 7.020 59,176 +0.03(+0.43%)
Apr 14, 2008 7.020 7.310 6.840 6.990 126,576 -0.26(-3.59%)
Apr 11, 2008 7.260 7.390 7.060 7.250 104,422 -0.11(-1.49%)
Apr 10, 2008 7.440 7.540 7.200 7.360 168,621 -0.11(-1.47%)
Apr 09, 2008 7.480 7.587 7.280 7.470 91,034 -0.04(-0.53%)
Apr 08, 2008 7.610 7.620 7.370 7.510 151,304 -0.10(-1.31%)
Apr 07, 2008 7.790 7.860 7.390 7.610 92,955 -0.19(-2.44%)
Apr 04, 2008 7.750 7.930 7.670 7.800 106,355 +0.01(+0.13%)
Apr 03, 2008 7.900 8.000 7.750 7.790 214,331 -0.11(-1.39%)
Apr 02, 2008 7.850 7.990 7.650 7.900 201,723 +0.34(+4.50%)
Apr 01, 2008 7.130 7.690 7.010 7.560 239,553 +0.52(+7.39%)
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%)
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.