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

Radnet Inc (NQ: RDNT )

58.29 +0.84 (+1.46%)
Streaming Delayed Price Updated: 1:53 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, 2016 4.910 4.950 4.830 4.830 311,730 -0.04(-0.82%)
Mar 30, 2016 5.050 5.050 4.860 4.870 169,526 -0.13(-2.60%)
Mar 29, 2016 4.800 5.050 4.750 5.000 263,035 +0.19(+3.95%)
Mar 28, 2016 4.930 4.930 4.730 4.810 228,442 -0.12(-2.43%)
Mar 24, 2016 4.800 4.930 4.930 4.930 149,100 +0.05(+1.02%)
Mar 23, 2016 4.940 4.960 4.820 4.880 180,154 -0.09(-1.81%)
Mar 22, 2016 5.000 5.030 4.930 4.970 183,470 -0.05(-1.00%)
Mar 21, 2016 5.310 5.350 5.000 5.020 150,172 -0.24(-4.56%)
Mar 18, 2016 5.250 5.380 5.160 5.260 245,956 +0.05(+0.96%)
Mar 17, 2016 5.370 5.380 5.050 5.210 235,961 -0.18(-3.34%)
Mar 16, 2016 5.220 5.440 5.150 5.390 218,258 +0.13(+2.47%)
Mar 15, 2016 5.400 5.570 5.190 5.260 218,168 -0.27(-4.88%)
Mar 14, 2016 6.110 6.290 5.480 5.530 528,263 -0.66(-10.66%)
Mar 11, 2016 5.900 6.240 5.900 6.190 203,450 +0.33(+5.63%)
Mar 10, 2016 6.130 6.170 5.830 5.860 86,901 -0.26(-4.25%)
Mar 09, 2016 6.000 6.150 5.920 6.120 57,053 +0.17(+2.86%)
Mar 08, 2016 6.150 6.195 5.945 5.950 110,166 -0.25(-4.03%)
Mar 07, 2016 6.070 6.250 6.050 6.200 88,196 +0.12(+1.97%)
Mar 04, 2016 6.030 6.330 6.010 6.080 143,375 +0.07(+1.16%)
Mar 03, 2016 5.770 6.090 5.770 6.010 255,150 +0.21(+3.62%)
Mar 02, 2016 5.720 5.800 5.690 5.800 105,616 +0.05(+0.87%)
Mar 01, 2016 5.760 5.800 5.710 5.750 167,466 +0.05(+0.88%)
Feb 29, 2016 5.750 5.790 5.620 5.700 104,605 -0.08(-1.38%)
Feb 26, 2016 5.830 5.850 5.750 5.780 101,988 -0.02(-0.34%)
Feb 25, 2016 5.800 5.850 5.770 5.800 91,985 +0.01(+0.17%)
Feb 24, 2016 5.600 5.800 5.550 5.790 98,506 +0.14(+2.48%)
Feb 23, 2016 5.760 5.800 5.650 5.650 85,661 -0.11(-1.91%)
Feb 22, 2016 5.750 5.860 5.440 5.760 142,823 +0.09(+1.59%)
Feb 19, 2016 5.600 5.720 5.600 5.670 48,649 +0.05(+0.89%)
Feb 18, 2016 5.710 5.800 5.605 5.620 99,629 -0.06(-1.06%)
Feb 17, 2016 5.550 5.780 5.490 5.680 242,052 +0.20(+3.65%)
Feb 16, 2016 5.420 5.500 5.310 5.480 116,481 +0.17(+3.20%)
Feb 12, 2016 5.050 5.310 5.310 5.310 145,800 +0.27(+5.36%)
Feb 11, 2016 5.190 5.360 5.000 5.040 81,714 -0.33(-6.15%)
Feb 10, 2016 5.210 5.440 5.130 5.370 121,501 +0.19(+3.67%)
Feb 09, 2016 4.920 5.236 4.920 5.180 140,846 +0.20(+4.02%)
Feb 08, 2016 5.130 5.180 4.870 4.980 254,867 -0.19(-3.68%)
Feb 05, 2016 5.580 5.580 5.150 5.170 134,995 -0.43(-7.68%)
Feb 04, 2016 5.580 5.720 5.500 5.600 77,217 +0.03(+0.54%)
Feb 03, 2016 5.670 5.750 5.322 5.570 104,136 -0.05(-0.89%)
Feb 02, 2016 5.810 5.840 5.590 5.620 86,622 -0.27(-4.58%)
Feb 01, 2016 5.950 6.000 5.810 5.890 62,824 -0.09(-1.51%)
Jan 29, 2016 5.550 6.000 5.430 5.980 154,915 +0.46(+8.33%)
Jan 28, 2016 5.930 5.990 5.490 5.520 168,086 -0.35(-5.96%)
Jan 27, 2016 6.080 6.105 5.850 5.870 112,434 -0.21(-3.45%)
Jan 26, 2016 5.680 6.215 5.620 6.080 272,094 +0.42(+7.42%)
Jan 25, 2016 5.650 5.740 5.600 5.660 104,909 -0.01(-0.18%)
Jan 22, 2016 5.590 5.700 5.540 5.670 93,951 +0.17(+3.09%)
Jan 21, 2016 5.510 5.730 5.380 5.500 126,766 -0.01(-0.18%)
Jan 20, 2016 5.290 5.590 5.070 5.510 151,085 +0.15(+2.80%)
Jan 19, 2016 5.480 5.555 5.225 5.360 115,655 -0.05(-0.92%)
Jan 15, 2016 5.280 5.410 5.410 5.410 187,300 -0.03(-0.55%)
Jan 14, 2016 5.480 5.550 5.290 5.440 106,952 +0.03(+0.55%)
Jan 13, 2016 5.260 5.800 5.260 5.410 216,063 -0.34(-5.91%)
Jan 12, 2016 5.890 6.090 5.620 5.750 237,043 -0.10(-1.71%)
Jan 11, 2016 5.840 5.905 5.740 5.850 124,235 +0.09(+1.56%)
Jan 08, 2016 5.770 6.020 5.600 5.760 149,026 -0.02(-0.35%)
Jan 07, 2016 6.000 6.090 5.770 5.780 163,315 -0.36(-5.86%)
Jan 06, 2016 6.040 6.250 6.020 6.140 107,509 +0.00(+0.00%)
Jan 05, 2016 6.080 6.191 6.030 6.140 52,193 +0.07(+1.15%)
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.