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

Radnet Inc (NQ: RDNT )

58.26 +0.19 (+0.32%)
Streaming Delayed Price Updated: 12:26 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 (%)
Sep 30, 2011 2.420 2.530 2.310 2.440 82,685 -0.01(-0.41%)
Sep 29, 2011 2.480 2.480 2.341 2.450 74,566 +0.05(+2.08%)
Sep 28, 2011 2.520 2.540 2.380 2.400 99,150 -0.15(-5.88%)
Sep 27, 2011 2.450 2.640 2.410 2.550 166,954 +0.17(+7.14%)
Sep 26, 2011 2.420 2.440 2.300 2.380 122,454 -0.01(-0.42%)
Sep 23, 2011 2.400 2.440 2.300 2.390 80,853 -0.03(-1.24%)
Sep 22, 2011 2.580 2.599 2.400 2.420 163,149 -0.20(-7.63%)
Sep 21, 2011 2.910 2.930 2.610 2.620 118,028 -0.30(-10.27%)
Sep 20, 2011 2.860 3.030 2.860 2.920 208,672 +0.06(+2.10%)
Sep 19, 2011 2.750 2.890 2.640 2.860 181,703 +0.09(+3.25%)
Sep 16, 2011 2.740 2.840 2.720 2.770 203,530 +0.05(+1.84%)
Sep 15, 2011 2.670 2.740 2.570 2.720 94,807 +0.07(+2.64%)
Sep 14, 2011 2.570 2.680 2.520 2.650 503,615 +0.10(+3.92%)
Sep 13, 2011 2.640 2.680 2.550 2.550 234,413 -0.06(-2.30%)
Sep 12, 2011 2.720 2.720 2.570 2.610 116,517 -0.14(-5.09%)
Sep 09, 2011 2.850 2.850 2.680 2.750 96,350 -0.10(-3.51%)
Sep 08, 2011 2.940 2.940 2.850 2.850 48,962 -0.12(-4.04%)
Sep 07, 2011 2.800 3.000 2.790 2.970 99,511 +0.20(+7.22%)
Sep 06, 2011 2.860 2.870 2.700 2.770 87,831 -0.09(-3.15%)
Sep 02, 2011 3.110 3.110 2.850 2.860 215,966 -0.31(-9.64%)
Sep 01, 2011 3.010 3.190 3.010 3.165 349,885 +0.17(+5.50%)
Aug 31, 2011 2.920 3.010 2.900 3.000 225,266 +0.10(+3.45%)
Aug 30, 2011 2.690 2.910 2.630 2.900 90,646 +0.19(+7.01%)
Aug 29, 2011 2.610 2.730 2.570 2.710 122,160 +0.14(+5.45%)
Aug 26, 2011 2.400 2.600 2.360 2.570 91,113 +0.16(+6.64%)
Aug 25, 2011 2.520 2.530 2.400 2.410 99,491 -0.09(-3.60%)
Aug 24, 2011 2.590 2.650 2.440 2.500 173,231 -0.07(-2.72%)
Aug 23, 2011 2.530 2.587 2.440 2.570 154,334 +0.04(+1.58%)
Aug 22, 2011 2.390 2.680 2.350 2.530 256,778 +0.19(+8.12%)
Aug 19, 2011 2.320 2.470 2.300 2.340 220,607 -0.06(-2.70%)
Aug 18, 2011 2.600 2.620 2.370 2.405 393,556 -0.27(-9.93%)
Aug 17, 2011 2.750 2.809 2.616 2.670 158,512 -0.04(-1.48%)
Aug 16, 2011 2.880 2.960 2.710 2.710 146,031 -0.21(-7.19%)
Aug 15, 2011 2.900 2.940 2.780 2.920 127,063 +0.05(+1.74%)
Aug 12, 2011 2.960 3.060 2.840 2.870 144,672 -0.07(-2.38%)
Aug 11, 2011 2.850 2.980 2.810 2.940 176,766 +0.10(+3.52%)
Aug 10, 2011 3.020 3.140 2.810 2.840 209,812 -0.25(-8.09%)
Aug 09, 2011 2.830 3.130 2.610 3.090 784,024 +0.52(+20.23%)
Aug 08, 2011 2.530 2.699 2.500 2.570 305,952 -0.25(-8.87%)
Aug 05, 2011 2.910 2.970 2.610 2.820 309,934 -0.06(-2.08%)
Aug 04, 2011 3.240 3.240 2.880 2.880 304,491 -0.39(-11.93%)
Aug 03, 2011 3.350 3.460 3.170 3.270 163,864 -0.09(-2.68%)
Aug 02, 2011 3.630 3.670 3.360 3.360 260,195 -0.29(-7.95%)
Aug 01, 2011 3.770 3.880 3.620 3.650 302,993 -0.10(-2.67%)
Jul 29, 2011 3.570 3.780 3.480 3.750 226,462 +0.17(+4.75%)
Jul 28, 2011 3.450 3.580 3.440 3.580 189,856 +0.13(+3.77%)
Jul 27, 2011 3.480 3.560 3.410 3.450 198,690 -0.04(-1.15%)
Jul 26, 2011 3.430 3.510 3.300 3.490 294,505 +0.08(+2.35%)
Jul 25, 2011 3.630 3.630 3.400 3.410 333,565 -0.24(-6.58%)
Jul 22, 2011 3.750 3.880 3.600 3.650 155,574 -0.24(-6.17%)
Jul 21, 2011 3.750 3.920 3.740 3.890 131,480 +0.14(+3.73%)
Jul 20, 2011 3.830 3.950 3.740 3.750 144,896 -0.08(-2.09%)
Jul 19, 2011 3.870 3.870 3.760 3.830 269,640 -0.07(-1.79%)
Jul 18, 2011 4.090 4.100 3.810 3.900 260,246 -0.20(-4.88%)
Jul 15, 2011 4.160 4.190 4.050 4.100 216,296 -0.05(-1.20%)
Jul 14, 2011 4.300 4.350 4.150 4.150 171,253 -0.16(-3.71%)
Jul 13, 2011 4.310 4.388 4.200 4.310 99,341 +0.02(+0.47%)
Jul 12, 2011 4.290 4.490 4.180 4.290 72,811 +0.00(+0.00%)
Jul 11, 2011 4.390 4.440 4.230 4.290 172,136 -0.11(-2.50%)
Jul 08, 2011 4.400 4.420 4.320 4.400 106,024 -0.03(-0.68%)
Jul 07, 2011 4.530 4.550 4.410 4.430 94,241 -0.06(-1.34%)
Jul 06, 2011 4.400 4.580 4.400 4.490 132,215 +0.10(+2.28%)
Jul 05, 2011 4.400 4.430 4.370 4.390 103,099 +0.00(+0.00%)
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.