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

Radnet Inc (NQ: RDNT )

57.68 -0.39 (-0.67%)
Streaming Delayed Price Updated: 3:50 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, 2009 2.070 2.040 2.040 2.040 181,900 -0.04(-1.92%)
Dec 30, 2009 2.070 2.080 2.010 2.080 112,299 +0.01(+0.48%)
Dec 29, 2009 2.060 2.090 2.050 2.070 45,766 +0.01(+0.49%)
Dec 28, 2009 2.100 2.100 2.010 2.060 81,036 -0.03(-1.44%)
Dec 24, 2009 2.100 2.100 2.060 2.090 32,888 +0.00(+0.00%)
Dec 23, 2009 2.080 2.130 2.050 2.090 47,617 +0.03(+1.46%)
Dec 22, 2009 2.070 2.140 1.940 2.060 85,020 +0.00(+0.00%)
Dec 21, 2009 2.030 2.110 2.000 2.060 102,205 +0.04(+1.98%)
Dec 18, 2009 1.900 2.060 1.900 2.020 274,932 +0.03(+1.51%)
Dec 17, 2009 2.000 2.040 1.980 1.990 88,219 -0.01(-0.50%)
Dec 16, 2009 2.020 2.080 2.000 2.000 200,361 +0.00(+0.00%)
Dec 15, 2009 2.080 2.150 2.000 2.000 128,615 -0.08(-3.85%)
Dec 14, 2009 2.050 2.090 2.000 2.080 112,662 +0.04(+1.96%)
Dec 11, 2009 2.060 2.064 2.010 2.040 215,122 -0.01(-0.49%)
Dec 10, 2009 2.070 2.080 2.030 2.050 113,804 -0.02(-0.97%)
Dec 09, 2009 2.060 2.080 2.020 2.070 48,735 +0.02(+0.98%)
Dec 08, 2009 2.050 2.080 2.015 2.050 178,035 -0.01(-0.49%)
Dec 07, 2009 2.120 2.130 2.050 2.060 135,929 -0.07(-3.29%)
Dec 04, 2009 2.110 2.150 2.055 2.130 69,835 +0.07(+3.40%)
Dec 03, 2009 2.210 2.210 2.050 2.060 173,069 -0.15(-6.79%)
Dec 02, 2009 2.220 2.240 2.150 2.210 127,147 -0.01(-0.45%)
Dec 01, 2009 2.230 2.250 2.180 2.220 158,697 +0.00(+0.00%)
Nov 30, 2009 2.170 2.220 2.160 2.220 175,413 +0.06(+2.78%)
Nov 27, 2009 2.160 2.220 2.160 2.160 59,504 -0.02(-0.92%)
Nov 25, 2009 2.230 2.230 2.160 2.180 44,167 -0.08(-3.54%)
Nov 24, 2009 2.180 2.270 2.060 2.260 108,301 +0.09(+4.15%)
Nov 23, 2009 2.110 2.250 2.010 2.170 125,321 +0.09(+4.33%)
Nov 20, 2009 2.000 2.120 2.000 2.080 168,642 +0.07(+3.48%)
Nov 19, 2009 2.120 2.120 2.000 2.010 156,754 -0.11(-5.19%)
Nov 18, 2009 2.180 2.180 2.080 2.120 557,222 -0.07(-3.20%)
Nov 17, 2009 2.180 2.200 2.126 2.190 185,198 +0.01(+0.46%)
Nov 16, 2009 2.130 2.190 2.120 2.180 236,584 +0.08(+3.81%)
Nov 13, 2009 2.100 2.150 2.050 2.100 213,733 -0.04(-1.87%)
Nov 12, 2009 2.180 2.180 2.120 2.140 150,763 -0.04(-1.83%)
Nov 11, 2009 2.150 2.250 2.130 2.180 214,380 +0.06(+2.83%)
Nov 10, 2009 2.190 2.330 2.100 2.120 412,493 -0.08(-3.64%)
Nov 09, 2009 2.650 2.650 2.120 2.200 1,161,045 -0.51(-18.82%)
Nov 06, 2009 2.450 2.780 2.450 2.710 165,183 +0.23(+9.27%)
Nov 05, 2009 2.300 2.520 2.300 2.480 100,489 +0.18(+7.83%)
Nov 04, 2009 2.330 2.420 2.300 2.300 92,796 -0.01(-0.43%)
Nov 03, 2009 2.300 2.330 2.260 2.310 96,491 +0.00(+0.00%)
Nov 02, 2009 2.460 2.540 2.300 2.310 69,719 -0.12(-4.94%)
Oct 30, 2009 2.540 2.550 2.430 2.430 115,557 -0.08(-3.19%)
Oct 29, 2009 2.500 2.590 2.410 2.510 105,351 +0.03(+1.21%)
Oct 28, 2009 2.690 2.690 2.430 2.480 257,076 -0.22(-8.15%)
Oct 27, 2009 2.900 2.940 2.620 2.700 123,613 -0.17(-5.92%)
Oct 26, 2009 2.960 3.090 2.850 2.870 93,300 -0.10(-3.37%)
Oct 23, 2009 3.070 3.200 2.760 2.970 156,252 -0.15(-4.81%)
Oct 22, 2009 3.110 3.200 3.100 3.120 114,108 +0.00(+0.00%)
Oct 21, 2009 3.190 3.250 3.090 3.120 138,265 -0.07(-2.19%)
Oct 20, 2009 3.170 3.250 3.100 3.190 80,130 -0.02(-0.62%)
Oct 19, 2009 3.170 3.250 3.110 3.210 166,132 +0.06(+1.90%)
Oct 16, 2009 3.100 3.170 2.900 3.150 106,303 +0.04(+1.29%)
Oct 15, 2009 3.170 3.200 3.100 3.110 79,443 -0.09(-2.81%)
Oct 14, 2009 3.260 3.360 3.050 3.200 174,620 +0.02(+0.63%)
Oct 13, 2009 3.240 3.390 3.150 3.180 149,614 -0.06(-1.85%)
Oct 12, 2009 3.210 3.325 3.060 3.240 290,959 +0.18(+5.88%)
Oct 09, 2009 2.910 3.070 2.875 3.060 270,008 +0.16(+5.52%)
Oct 08, 2009 2.670 2.920 2.620 2.900 241,449 +0.27(+10.27%)
Oct 07, 2009 2.620 2.670 2.580 2.630 107,008 +0.00(+0.00%)
Oct 06, 2009 2.700 2.720 2.571 2.630 97,451 -0.03(-1.13%)
Oct 05, 2009 2.520 2.740 2.503 2.660 192,348 +0.21(+8.57%)
Oct 02, 2009 2.430 2.520 2.330 2.450 87,514 -0.03(-1.21%)
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.