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

Radnet Inc (NQ: RDNT )

58.31 +0.86 (+1.50%)
Streaming Delayed Price Updated: 3:45 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 (%)
Jul 31, 2012 2.450 2.450 2.300 2.340 69,387 -0.06(-2.50%)
Jul 30, 2012 2.490 2.490 2.380 2.400 178,730 -0.10(-4.00%)
Jul 27, 2012 2.540 2.540 2.450 2.500 41,558 -0.01(-0.40%)
Jul 26, 2012 2.500 2.600 2.460 2.510 99,285 +0.03(+1.21%)
Jul 25, 2012 2.540 2.610 2.450 2.480 198,644 -0.08(-3.13%)
Jul 24, 2012 2.550 2.610 2.530 2.560 82,086 +0.00(+0.00%)
Jul 23, 2012 2.560 2.600 2.530 2.560 46,864 -0.06(-2.29%)
Jul 20, 2012 2.590 2.670 2.590 2.620 42,996 +0.02(+0.77%)
Jul 19, 2012 2.580 2.600 2.480 2.600 69,692 +0.03(+1.17%)
Jul 18, 2012 2.600 2.670 2.570 2.570 75,647 -0.03(-1.15%)
Jul 17, 2012 2.630 2.640 2.580 2.600 50,016 -0.01(-0.38%)
Jul 16, 2012 2.700 2.710 2.610 2.610 90,389 -0.09(-3.33%)
Jul 13, 2012 2.630 2.740 2.630 2.700 26,963 +0.06(+2.27%)
Jul 12, 2012 2.720 2.740 2.550 2.640 55,195 -0.02(-0.75%)
Jul 11, 2012 2.740 2.790 2.580 2.660 124,844 -0.07(-2.56%)
Jul 10, 2012 2.590 2.730 2.580 2.730 118,010 +0.14(+5.41%)
Jul 09, 2012 2.530 2.600 2.520 2.590 189,412 +0.04(+1.57%)
Jul 06, 2012 2.500 2.880 2.490 2.550 195,800 +0.03(+1.19%)
Jul 05, 2012 2.580 2.585 2.470 2.520 246,281 -0.06(-2.33%)
Jul 03, 2012 2.570 2.600 2.550 2.580 38,821 +0.01(+0.39%)
Jul 02, 2012 2.650 2.670 2.550 2.570 81,070 -0.09(-3.38%)
Jun 29, 2012 2.650 2.720 2.570 2.660 110,367 +0.04(+1.53%)
Jun 28, 2012 2.420 2.630 2.380 2.620 110,301 +0.17(+6.94%)
Jun 27, 2012 2.460 2.540 2.420 2.450 85,421 +0.00(+0.00%)
Jun 26, 2012 2.500 2.510 2.400 2.450 214,533 -0.08(-3.16%)
Jun 25, 2012 2.570 2.580 2.490 2.530 148,060 -0.07(-2.69%)
Jun 22, 2012 2.650 2.680 2.600 2.600 4,283,763 -0.08(-2.99%)
Jun 21, 2012 2.700 2.750 2.680 2.680 240,516 -0.03(-1.11%)
Jun 20, 2012 2.720 2.800 2.670 2.710 145,933 -0.03(-1.09%)
Jun 19, 2012 2.910 2.916 2.667 2.740 365,439 -0.17(-5.84%)
Jun 18, 2012 2.780 2.920 2.780 2.910 121,557 +0.11(+3.93%)
Jun 15, 2012 2.640 2.860 2.540 2.800 247,458 +0.09(+3.32%)
Jun 14, 2012 2.600 2.720 2.580 2.710 202,300 +0.13(+5.04%)
Jun 13, 2012 2.650 2.650 2.510 2.580 177,753 -0.06(-2.27%)
Jun 12, 2012 2.630 2.690 2.600 2.640 97,908 +0.02(+0.76%)
Jun 11, 2012 2.640 2.650 2.560 2.620 156,911 +0.00(+0.00%)
Jun 08, 2012 2.360 2.710 2.350 2.620 135,987 +0.25(+10.55%)
Jun 07, 2012 2.400 2.400 2.360 2.370 91,103 +0.00(+0.00%)
Jun 06, 2012 2.360 2.380 2.350 2.370 107,464 +0.02(+0.85%)
Jun 05, 2012 2.350 2.380 2.340 2.350 109,434 -0.03(-1.26%)
Jun 04, 2012 2.400 2.410 2.330 2.380 128,151 -0.01(-0.42%)
Jun 01, 2012 2.350 2.540 2.334 2.390 130,879 -0.01(-0.42%)
May 31, 2012 2.390 2.550 2.350 2.400 112,111 +0.03(+1.27%)
May 30, 2012 2.330 2.430 2.320 2.370 104,621 +0.04(+1.72%)
May 29, 2012 2.480 2.590 2.320 2.330 264,338 -0.17(-6.80%)
May 25, 2012 2.500 2.650 2.321 2.500 346,175 -0.01(-0.40%)
May 24, 2012 2.680 2.700 2.430 2.510 232,790 -0.14(-5.28%)
May 23, 2012 2.760 2.870 2.581 2.650 112,633 -0.15(-5.36%)
May 22, 2012 2.970 2.980 2.750 2.800 102,125 -0.16(-5.41%)
May 21, 2012 2.920 3.020 2.900 2.960 69,517 +0.04(+1.37%)
May 18, 2012 3.020 3.080 2.900 2.920 117,589 -0.12(-3.95%)
May 17, 2012 3.080 3.120 3.000 3.040 80,947 -0.03(-0.98%)
May 16, 2012 3.130 3.200 2.931 3.070 37,853 -0.05(-1.60%)
May 15, 2012 3.070 3.240 3.050 3.120 79,095 +0.05(+1.63%)
May 14, 2012 3.010 3.160 2.901 3.070 95,815 +0.05(+1.66%)
May 11, 2012 2.990 3.050 2.990 3.020 48,904 -0.01(-0.33%)
May 10, 2012 2.880 3.120 2.880 3.030 100,141 +0.04(+1.34%)
May 09, 2012 3.010 3.050 2.943 2.990 60,843 -0.07(-2.29%)
May 08, 2012 2.990 3.070 2.990 3.060 28,180 +0.05(+1.66%)
May 07, 2012 2.940 3.030 2.940 3.010 60,755 +0.02(+0.67%)
May 04, 2012 2.930 3.050 2.880 2.990 113,751 +0.04(+1.36%)
May 03, 2012 2.910 2.980 2.800 2.950 129,047 +0.04(+1.37%)
May 02, 2012 2.950 3.030 2.900 2.910 91,859 -0.07(-2.35%)
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.