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

Radnet Inc (NQ: RDNT )

58.07 -0.16 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2007 9.890 10.15 9.630 10.15 144,618 +0.22(+2.22%)
Dec 28, 2007 10.16 10.16 9.740 9.930 140,236 -0.16(-1.59%)
Dec 27, 2007 9.940 10.16 9.940 10.09 78,351 +0.01(+0.10%)
Dec 26, 2007 9.930 10.17 9.880 10.08 145,235 +0.16(+1.61%)
Dec 24, 2007 9.960 9.960 9.830 9.920 62,641 +0.02(+0.20%)
Dec 21, 2007 9.760 9.970 9.630 9.900 95,563 +0.18(+1.85%)
Dec 20, 2007 9.740 9.820 9.344 9.720 98,698 +0.11(+1.14%)
Dec 19, 2007 9.640 9.770 9.560 9.610 160,076 -0.03(-0.31%)
Dec 18, 2007 9.880 9.880 9.430 9.640 91,999 +0.08(+0.84%)
Dec 17, 2007 9.750 10.05 9.500 9.560 106,253 -0.25(-2.55%)
Dec 14, 2007 9.880 10.06 9.810 9.810 98,791 -0.17(-1.70%)
Dec 13, 2007 9.900 10.15 9.770 9.980 132,528 +0.06(+0.60%)
Dec 12, 2007 10.17 10.17 9.910 9.920 150,819 -0.08(-0.80%)
Dec 11, 2007 10.17 10.18 9.900 10.00 85,489 -0.11(-1.09%)
Dec 10, 2007 10.16 10.39 9.860 10.11 410,506 +0.03(+0.30%)
Dec 07, 2007 9.950 10.34 9.950 10.08 308,705 +0.15(+1.51%)
Dec 06, 2007 9.460 9.930 9.435 9.930 75,502 +0.48(+5.08%)
Dec 05, 2007 9.570 9.620 9.250 9.450 112,266 +0.05(+0.53%)
Dec 04, 2007 9.300 9.600 9.290 9.400 131,395 -0.16(-1.67%)
Dec 03, 2007 9.380 9.620 9.380 9.560 200,163 +0.16(+1.70%)
Nov 30, 2007 9.380 9.650 9.260 9.400 377,283 +0.05(+0.53%)
Nov 29, 2007 9.100 9.350 9.060 9.350 119,995 +0.19(+2.07%)
Nov 28, 2007 9.060 9.210 9.050 9.160 48,341 +0.16(+1.78%)
Nov 27, 2007 9.030 9.200 8.950 9.000 52,451 +0.05(+0.56%)
Nov 26, 2007 9.290 9.290 8.950 8.950 224,444 -0.29(-3.14%)
Nov 23, 2007 9.000 9.260 8.940 9.240 82,558 +0.30(+3.36%)
Nov 21, 2007 8.980 9.170 8.610 8.940 104,203 -0.14(-1.54%)
Nov 20, 2007 9.130 9.330 8.760 9.080 145,817 -0.07(-0.77%)
Nov 19, 2007 9.290 9.290 8.770 9.150 123,399 -0.24(-2.56%)
Nov 16, 2007 9.060 9.390 8.560 9.390 191,628 +0.39(+4.33%)
Nov 15, 2007 9.050 9.500 8.770 9.000 146,086 -0.05(-0.55%)
Nov 14, 2007 9.150 9.490 8.830 9.050 144,869 +0.05(+0.56%)
Nov 13, 2007 9.150 9.150 8.760 9.000 111,757 +0.10(+1.12%)
Nov 12, 2007 9.180 9.270 8.740 8.900 88,600 -0.27(-2.94%)
Nov 09, 2007 9.390 9.490 9.120 9.170 90,958 -0.30(-3.17%)
Nov 08, 2007 9.800 9.800 9.350 9.470 111,467 -0.13(-1.35%)
Nov 07, 2007 9.420 9.950 9.420 9.600 120,542 +0.08(+0.84%)
Nov 06, 2007 9.630 9.660 9.290 9.520 69,834 -0.10(-1.04%)
Nov 05, 2007 9.370 9.620 9.180 9.620 107,033 +0.01(+0.10%)
Nov 02, 2007 9.800 9.800 9.100 9.610 167,122 -0.13(-1.33%)
Nov 01, 2007 10.04 10.04 9.650 9.740 47,615 -0.28(-2.79%)
Oct 31, 2007 10.11 10.11 9.630 10.02 187,532 +0.02(+0.20%)
Oct 30, 2007 10.09 10.20 9.960 10.00 125,251 -0.11(-1.09%)
Oct 29, 2007 9.970 10.20 9.920 10.11 187,783 +0.21(+2.12%)
Oct 26, 2007 9.950 9.950 9.590 9.900 95,058 +0.09(+0.92%)
Oct 25, 2007 9.480 9.950 9.330 9.810 256,092 +0.36(+3.81%)
Oct 24, 2007 9.250 9.450 9.250 9.450 80,364 +0.04(+0.43%)
Oct 23, 2007 9.090 9.430 9.090 9.410 116,630 +0.41(+4.56%)
Oct 22, 2007 8.990 9.110 8.800 9.000 86,900 -0.01(-0.11%)
Oct 19, 2007 9.080 9.250 8.910 9.010 168,185 +0.02(+0.22%)
Oct 18, 2007 8.800 9.070 8.800 8.990 241,478 +0.09(+1.01%)
Oct 17, 2007 8.950 9.000 8.830 8.900 59,498 +0.01(+0.11%)
Oct 16, 2007 8.970 8.970 8.740 8.890 49,474 -0.08(-0.89%)
Oct 15, 2007 9.010 9.250 8.910 8.970 201,256 -0.06(-0.66%)
Oct 12, 2007 8.910 9.150 8.900 9.030 133,152 +0.02(+0.22%)
Oct 11, 2007 8.740 9.080 8.400 9.010 489,330 +0.29(+3.33%)
Oct 10, 2007 8.590 8.810 8.560 8.720 72,889 +0.08(+0.93%)
Oct 09, 2007 8.380 8.680 8.310 8.640 112,873 +0.19(+2.25%)
Oct 08, 2007 8.780 8.780 8.400 8.450 198,310 -0.31(-3.54%)
Oct 05, 2007 8.890 8.890 8.500 8.760 111,115 -0.01(-0.11%)
Oct 04, 2007 8.750 8.830 8.570 8.770 112,140 +0.01(+0.11%)
Oct 03, 2007 8.830 8.910 8.690 8.760 85,584 -0.15(-1.68%)
Oct 02, 2007 8.740 8.910 8.500 8.910 91,482 +0.17(+1.95%)
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.