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

Radnet Inc (NQ: RDNT )

57.42 -0.65 (-1.12%)
Streaming Delayed Price Updated: 2:42 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 (%)
Jul 31, 2009 3.060 3.080 2.920 2.940 164,503 -0.05(-1.67%)
Jul 30, 2009 3.000 3.180 2.770 2.990 363,885 +0.08(+2.75%)
Jul 29, 2009 3.010 3.020 2.820 2.910 103,917 -0.09(-3.00%)
Jul 28, 2009 2.870 3.000 2.860 3.000 117,032 +0.10(+3.45%)
Jul 27, 2009 2.890 2.930 2.830 2.900 75,260 +0.05(+1.75%)
Jul 24, 2009 2.650 2.960 2.650 2.850 154,500 +0.17(+6.34%)
Jul 23, 2009 2.460 2.680 2.430 2.680 154,634 +0.21(+8.50%)
Jul 22, 2009 2.460 2.480 2.420 2.470 79,760 +0.02(+0.82%)
Jul 21, 2009 2.490 2.490 2.400 2.450 108,661 -0.03(-1.21%)
Jul 20, 2009 2.530 2.600 2.450 2.480 86,616 -0.02(-0.80%)
Jul 17, 2009 2.700 2.710 2.490 2.500 144,421 -0.19(-7.06%)
Jul 16, 2009 2.570 2.700 2.490 2.690 128,053 +0.09(+3.46%)
Jul 15, 2009 2.470 2.600 2.420 2.600 107,811 +0.14(+5.69%)
Jul 14, 2009 2.390 2.520 2.390 2.460 102,907 +0.08(+3.36%)
Jul 13, 2009 2.250 2.380 2.130 2.380 133,831 +0.13(+5.78%)
Jul 10, 2009 2.260 2.290 2.210 2.250 84,213 -0.02(-0.88%)
Jul 09, 2009 2.250 2.390 2.240 2.270 105,145 +0.04(+1.79%)
Jul 08, 2009 2.260 2.330 2.230 2.230 114,888 +0.02(+0.90%)
Jul 07, 2009 2.180 2.260 2.140 2.210 66,682 +0.04(+1.84%)
Jul 06, 2009 2.180 2.280 2.100 2.170 122,151 -0.01(-0.46%)
Jul 02, 2009 2.230 2.230 2.180 2.180 85,040 -0.09(-3.96%)
Jul 01, 2009 2.280 2.300 2.230 2.270 103,386 +0.02(+0.89%)
Jun 30, 2009 2.200 2.370 2.190 2.250 89,807 +0.05(+2.27%)
Jun 29, 2009 2.320 2.320 2.130 2.200 219,313 -0.12(-5.17%)
Jun 26, 2009 2.250 2.350 2.170 2.320 915,089 +0.05(+2.20%)
Jun 25, 2009 2.240 2.320 2.220 2.270 101,219 +0.03(+1.34%)
Jun 24, 2009 2.290 2.290 2.230 2.240 55,094 -0.01(-0.44%)
Jun 23, 2009 2.250 2.300 2.200 2.250 135,408 +0.02(+0.90%)
Jun 22, 2009 2.430 2.430 2.230 2.230 207,505 -0.25(-10.08%)
Jun 19, 2009 2.550 2.560 2.460 2.480 134,850 -0.03(-1.20%)
Jun 18, 2009 2.550 2.600 2.490 2.510 100,485 -0.03(-1.18%)
Jun 17, 2009 2.450 2.560 2.330 2.540 93,480 +0.10(+4.10%)
Jun 16, 2009 2.450 2.630 2.400 2.440 55,006 +0.04(+1.67%)
Jun 15, 2009 2.650 2.650 2.340 2.400 123,548 -0.23(-8.75%)
Jun 12, 2009 2.490 2.630 2.460 2.630 51,666 +0.14(+5.62%)
Jun 11, 2009 2.520 2.680 2.480 2.490 137,989 -0.01(-0.40%)
Jun 10, 2009 2.450 2.600 2.450 2.500 188,443 +0.07(+2.88%)
Jun 09, 2009 2.660 2.790 2.410 2.430 143,326 -0.23(-8.65%)
Jun 08, 2009 2.600 2.710 2.450 2.660 247,522 +0.09(+3.50%)
Jun 05, 2009 2.620 2.680 2.500 2.570 98,673 -0.01(-0.39%)
Jun 04, 2009 2.600 2.600 2.450 2.580 122,445 +0.00(+0.00%)
Jun 03, 2009 2.510 2.730 2.340 2.580 296,969 +0.04(+1.57%)
Jun 02, 2009 2.240 2.550 2.240 2.540 216,476 +0.29(+12.89%)
Jun 01, 2009 2.250 2.250 2.100 2.250 249,202 +0.01(+0.45%)
May 29, 2009 2.230 2.280 2.200 2.240 94,707 +0.03(+1.36%)
May 28, 2009 2.220 2.260 2.140 2.210 42,498 +0.02(+0.91%)
May 27, 2009 2.220 2.240 2.190 2.190 79,572 -0.04(-1.79%)
May 26, 2009 2.220 2.360 2.220 2.230 109,585 -0.01(-0.45%)
May 22, 2009 2.190 2.320 2.150 2.240 72,181 +0.06(+2.75%)
May 21, 2009 2.280 2.280 2.010 2.180 132,878 -0.08(-3.54%)
May 20, 2009 2.380 2.470 2.230 2.260 319,456 -0.09(-3.83%)
May 19, 2009 2.180 2.470 2.180 2.350 250,340 +0.17(+7.80%)
May 18, 2009 2.140 2.190 2.090 2.180 163,862 +0.07(+3.32%)
May 15, 2009 2.160 2.160 2.020 2.110 237,020 -0.06(-2.76%)
May 14, 2009 2.180 2.210 1.900 2.170 148,609 +0.05(+2.36%)
May 13, 2009 2.160 2.190 2.080 2.120 230,603 -0.07(-3.20%)
May 12, 2009 2.350 2.400 1.950 2.190 429,646 -0.10(-4.37%)
May 11, 2009 2.340 2.610 2.180 2.290 361,204 +0.01(+0.44%)
May 08, 2009 2.010 2.400 2.010 2.280 577,860 +0.45(+24.59%)
May 07, 2009 1.800 1.880 1.750 1.830 141,160 +0.08(+4.57%)
May 06, 2009 1.800 1.850 1.700 1.750 115,775 -0.05(-2.78%)
May 05, 2009 1.830 1.980 1.700 1.800 217,928 -0.09(-4.76%)
May 04, 2009 1.800 1.950 1.720 1.890 214,179 +0.19(+11.18%)
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.