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 (%)
Dec 31, 2014 9.190 8.540 8.540 8.540 411,400 -0.65(-7.07%)
Dec 30, 2014 9.170 9.240 9.070 9.190 120,637 +0.00(+0.00%)
Dec 29, 2014 9.980 9.989 9.000 9.190 340,278 -0.42(-4.37%)
Dec 26, 2014 9.490 9.810 9.470 9.610 225,016 +0.20(+2.13%)
Dec 24, 2014 9.490 9.410 9.410 9.410 117,500 -0.08(-0.84%)
Dec 23, 2014 8.950 9.570 8.940 9.490 486,330 +0.60(+6.75%)
Dec 22, 2014 8.530 9.040 8.530 8.890 361,781 +0.36(+4.22%)
Dec 19, 2014 8.540 8.610 8.348 8.530 255,946 -0.04(-0.47%)
Dec 18, 2014 8.700 8.710 8.480 8.570 258,713 +0.01(+0.12%)
Dec 17, 2014 8.630 8.730 8.410 8.560 326,158 -0.03(-0.35%)
Dec 16, 2014 8.410 8.700 8.410 8.590 287,235 +0.17(+2.02%)
Dec 15, 2014 8.650 8.700 8.320 8.420 283,735 -0.14(-1.69%)
Dec 12, 2014 8.380 8.680 8.380 8.565 229,521 +0.04(+0.41%)
Dec 11, 2014 8.240 8.669 8.200 8.530 317,584 +0.33(+4.02%)
Dec 10, 2014 8.560 8.600 8.200 8.200 336,380 -0.37(-4.32%)
Dec 09, 2014 7.810 8.615 7.750 8.570 510,658 +0.60(+7.53%)
Dec 08, 2014 8.230 8.480 7.920 7.970 413,515 -0.32(-3.80%)
Dec 05, 2014 8.270 8.500 8.150 8.285 364,857 +0.10(+1.16%)
Dec 04, 2014 8.370 8.500 8.120 8.190 352,083 -0.18(-2.15%)
Dec 03, 2014 8.570 8.700 8.340 8.370 320,525 -0.23(-2.67%)
Dec 02, 2014 8.210 8.650 8.190 8.600 393,413 +0.38(+4.62%)
Dec 01, 2014 8.400 8.470 8.060 8.220 298,638 -0.20(-2.38%)
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%)
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.