Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Radnet Inc (NQ: RDNT )

57.65 -0.42 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 28, 2014 8.560 8.670 8.380 8.420 166,164 -0.15(-1.75%)
Nov 26, 2014 8.460 8.570 8.570 8.570 315,100 +0.08(+0.94%)
Nov 25, 2014 8.160 8.500 8.160 8.490 350,917 +0.36(+4.43%)
Nov 24, 2014 7.950 8.250 7.950 8.130 333,611 +0.12(+1.50%)
Nov 21, 2014 8.320 8.320 7.910 8.010 375,836 -0.16(-1.96%)
Nov 20, 2014 7.980 8.310 7.860 8.170 395,386 +0.16(+2.00%)
Nov 19, 2014 8.200 8.610 8.000 8.010 448,586 -0.37(-4.42%)
Nov 18, 2014 8.450 8.670 8.350 8.380 436,827 +0.00(+0.00%)
Nov 17, 2014 8.520 8.750 8.370 8.380 516,917 -0.18(-2.10%)
Nov 14, 2014 8.250 8.830 8.190 8.560 538,586 +0.26(+3.13%)
Nov 13, 2014 8.190 8.610 8.080 8.300 561,001 -0.05(-0.60%)
Nov 12, 2014 7.600 8.380 7.580 8.350 906,073 +0.55(+7.05%)
Nov 11, 2014 7.950 8.123 7.500 7.800 1,001,824 -0.26(-3.23%)
Nov 10, 2014 8.140 8.370 7.810 8.060 940,840 -0.31(-3.70%)
Nov 07, 2014 9.870 9.870 8.285 8.370 1,922,884 -1.48(-15.03%)
Nov 06, 2014 10.13 10.35 9.359 9.850 1,126,105 +0.29(+3.03%)
Nov 05, 2014 9.730 9.733 9.304 9.560 735,437 -0.06(-0.62%)
Nov 04, 2014 9.560 9.700 9.350 9.620 560,513 +0.09(+0.94%)
Nov 03, 2014 9.290 9.750 9.185 9.530 720,684 +0.23(+2.47%)
Oct 31, 2014 9.430 9.500 9.170 9.300 595,569 +0.10(+1.09%)
Oct 30, 2014 9.170 9.275 9.030 9.200 415,218 +0.02(+0.22%)
Oct 29, 2014 9.180 9.240 9.050 9.180 614,581 +0.05(+0.55%)
Oct 28, 2014 8.890 9.210 8.750 9.130 661,537 +0.29(+3.28%)
Oct 27, 2014 8.770 9.000 8.830 8.840 301,560 +0.01(+0.11%)
Oct 24, 2014 8.800 8.890 8.640 8.830 352,147 +0.04(+0.46%)
Oct 23, 2014 9.000 9.190 8.760 8.790 669,738 -0.07(-0.79%)
Oct 22, 2014 8.620 9.290 8.480 8.860 924,574 +0.28(+3.26%)
Oct 21, 2014 8.580 8.715 8.480 8.580 531,729 +0.09(+1.06%)
Oct 20, 2014 8.590 8.650 8.300 8.490 597,599 +0.01(+0.12%)
Oct 17, 2014 8.360 8.720 8.290 8.480 720,747 +0.21(+2.54%)
Oct 16, 2014 7.870 8.370 7.700 8.270 733,056 +0.33(+4.16%)
Oct 15, 2014 7.450 8.000 7.200 7.940 457,508 +0.33(+4.34%)
Oct 14, 2014 7.800 7.950 7.600 7.610 552,068 -0.10(-1.30%)
Oct 13, 2014 7.650 7.890 7.570 7.710 630,625 +0.11(+1.45%)
Oct 10, 2014 7.630 8.000 7.400 7.600 406,024 -0.04(-0.46%)
Oct 09, 2014 7.750 8.460 7.570 7.635 946,461 +0.17(+2.21%)
Oct 08, 2014 7.240 7.480 6.830 7.470 459,671 +0.23(+3.18%)
Oct 07, 2014 7.030 7.320 6.931 7.240 283,396 +0.21(+2.99%)
Oct 06, 2014 7.220 7.250 6.970 7.030 356,084 -0.12(-1.68%)
Oct 03, 2014 6.920 7.190 6.840 7.150 327,980 +0.29(+4.23%)
Oct 02, 2014 6.660 7.000 6.612 6.860 308,127 +0.19(+2.85%)
Oct 01, 2014 6.620 6.710 6.360 6.670 439,006 +0.05(+0.76%)
Sep 30, 2014 6.690 6.710 6.510 6.620 484,091 -0.16(-2.36%)
Sep 29, 2014 6.850 7.000 6.720 6.780 286,248 -0.19(-2.73%)
Sep 26, 2014 6.850 7.065 6.814 6.970 163,320 +0.13(+1.90%)
Sep 25, 2014 7.110 7.110 6.800 6.840 248,741 -0.30(-4.20%)
Sep 24, 2014 6.970 7.190 6.800 7.140 187,447 +0.25(+3.63%)
Sep 23, 2014 6.960 7.070 6.825 6.890 210,686 -0.11(-1.57%)
Sep 22, 2014 7.150 7.175 6.810 7.000 303,937 -0.22(-3.05%)
Sep 19, 2014 7.430 7.460 6.840 7.220 676,175 -0.12(-1.63%)
Sep 18, 2014 7.520 7.670 7.300 7.340 455,291 -0.16(-2.13%)
Sep 17, 2014 7.200 7.670 7.030 7.500 488,582 +0.27(+3.73%)
Sep 16, 2014 7.350 7.420 7.200 7.230 436,251 -0.17(-2.30%)
Sep 15, 2014 7.680 7.770 7.180 7.400 635,347 -0.24(-3.14%)
Sep 12, 2014 8.000 8.120 7.524 7.640 915,295 -0.23(-2.92%)
Sep 11, 2014 7.080 8.010 7.000 7.870 2,322,694 +0.79(+11.16%)
Sep 10, 2014 6.790 7.230 6.591 7.080 612,908 +0.27(+3.96%)
Sep 09, 2014 6.890 7.010 6.780 6.810 352,465 -0.11(-1.59%)
Sep 08, 2014 6.770 6.940 6.770 6.920 383,922 +0.17(+2.52%)
Sep 05, 2014 6.620 6.840 6.584 6.750 391,997 +0.10(+1.50%)
Sep 04, 2014 6.850 6.887 6.605 6.650 148,367 -0.18(-2.64%)
Sep 03, 2014 6.840 6.950 6.760 6.830 340,236 +0.05(+0.74%)
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.