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

Radnet Inc (NQ: RDNT )

58.47 +1.02 (+1.78%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 20, 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 (%)
Aug 31, 2016 6.860 6.901 6.650 6.760 66,708 -0.08(-1.17%)
Aug 30, 2016 6.630 6.900 6.610 6.840 155,559 +0.24(+3.64%)
Aug 29, 2016 6.650 6.750 6.550 6.600 107,535 -0.04(-0.60%)
Aug 26, 2016 6.600 6.700 6.520 6.640 87,141 +0.03(+0.45%)
Aug 25, 2016 6.490 6.670 6.460 6.610 83,863 +0.12(+1.85%)
Aug 24, 2016 6.450 6.550 6.440 6.490 149,543 +0.00(+0.00%)
Aug 23, 2016 6.490 6.590 6.390 6.490 211,216 +0.00(+0.00%)
Aug 22, 2016 6.470 6.550 6.410 6.490 88,616 -0.04(-0.61%)
Aug 19, 2016 6.320 6.530 6.170 6.530 153,316 +0.19(+3.00%)
Aug 18, 2016 6.230 6.400 6.230 6.340 119,304 +0.14(+2.26%)
Aug 17, 2016 6.170 6.210 6.060 6.200 106,825 +0.08(+1.31%)
Aug 16, 2016 6.290 6.290 6.090 6.120 98,756 -0.17(-2.70%)
Aug 15, 2016 6.240 6.440 6.240 6.290 137,560 +0.01(+0.16%)
Aug 12, 2016 6.154 6.300 6.130 6.280 133,246 +0.07(+1.13%)
Aug 11, 2016 6.260 6.330 6.200 6.210 51,198 -0.02(-0.32%)
Aug 10, 2016 6.260 6.430 6.220 6.230 94,367 -0.01(-0.16%)
Aug 09, 2016 6.050 6.250 6.000 6.240 200,429 +0.27(+4.52%)
Aug 08, 2016 5.960 6.040 5.890 5.970 123,600 +0.02(+0.34%)
Aug 05, 2016 5.920 5.990 5.870 5.950 90,310 +0.11(+1.88%)
Aug 04, 2016 5.890 5.950 5.800 5.840 69,995 -0.03(-0.51%)
Aug 03, 2016 5.850 5.910 5.830 5.870 52,565 +0.02(+0.34%)
Aug 02, 2016 5.860 5.910 5.840 5.850 92,827 -0.02(-0.34%)
Aug 01, 2016 6.000 6.040 5.850 5.870 57,358 -0.14(-2.33%)
Jul 29, 2016 5.980 6.050 5.950 6.010 93,543 +0.04(+0.67%)
Jul 28, 2016 5.930 6.039 5.910 5.970 61,382 +0.02(+0.34%)
Jul 27, 2016 5.970 6.020 5.860 5.950 118,738 +0.03(+0.51%)
Jul 26, 2016 5.870 5.990 5.730 5.920 108,504 +0.07(+1.20%)
Jul 25, 2016 5.940 5.963 5.720 5.850 59,123 -0.09(-1.52%)
Jul 22, 2016 5.920 6.010 5.790 5.940 140,996 +0.04(+0.68%)
Jul 21, 2016 5.860 5.950 5.710 5.900 72,262 +0.03(+0.51%)
Jul 20, 2016 5.790 5.950 5.630 5.870 135,548 +0.11(+1.91%)
Jul 19, 2016 5.720 5.770 5.610 5.760 101,620 +0.02(+0.35%)
Jul 18, 2016 5.860 5.860 5.730 5.740 116,917 -0.13(-2.21%)
Jul 15, 2016 5.790 5.880 5.710 5.870 168,076 +0.12(+2.09%)
Jul 14, 2016 5.700 5.770 5.540 5.750 208,731 +0.10(+1.77%)
Jul 13, 2016 5.680 5.880 5.550 5.650 151,095 -0.02(-0.35%)
Jul 12, 2016 5.740 5.880 5.630 5.670 220,049 -0.05(-0.87%)
Jul 11, 2016 5.600 5.830 5.500 5.720 176,497 +0.13(+2.33%)
Jul 08, 2016 5.390 5.630 5.350 5.590 391,851 +0.24(+4.49%)
Jul 07, 2016 5.390 5.390 5.320 5.350 209,242 -0.02(-0.37%)
Jul 05, 2016 5.390 5.490 5.330 5.370 74,989 -0.02(-0.37%)
Jul 01, 2016 5.380 5.390 5.390 5.390 103,300 +0.05(+0.94%)
Jun 30, 2016 5.390 5.390 5.290 5.340 90,876 +0.00(+0.00%)
Jun 29, 2016 5.220 5.400 5.120 5.340 120,738 +0.20(+3.89%)
Jun 28, 2016 5.100 5.290 5.080 5.140 140,804 +0.08(+1.58%)
Jun 27, 2016 5.170 5.310 5.020 5.060 175,010 -0.10(-1.94%)
Jun 24, 2016 5.050 5.235 5.040 5.160 506,805 -0.22(-4.09%)
Jun 23, 2016 5.360 5.480 5.310 5.380 112,957 +0.11(+2.09%)
Jun 22, 2016 5.270 5.550 5.250 5.270 180,656 -0.02(-0.38%)
Jun 21, 2016 5.240 5.340 5.173 5.290 127,520 +0.06(+1.15%)
Jun 20, 2016 5.120 5.250 5.080 5.230 154,850 +0.16(+3.16%)
Jun 17, 2016 5.140 5.220 4.975 5.070 295,767 -0.08(-1.55%)
Jun 16, 2016 5.180 5.190 5.100 5.150 66,397 -0.10(-1.90%)
Jun 15, 2016 5.130 5.330 5.060 5.250 156,776 +0.17(+3.35%)
Jun 14, 2016 5.140 5.260 5.040 5.080 168,876 -0.07(-1.36%)
Jun 13, 2016 5.270 5.330 5.120 5.150 97,233 -0.14(-2.65%)
Jun 10, 2016 5.340 5.440 5.260 5.290 143,641 -0.14(-2.58%)
Jun 09, 2016 5.360 5.470 5.310 5.430 83,002 +0.03(+0.56%)
Jun 08, 2016 5.360 5.490 5.310 5.400 129,128 +0.04(+0.75%)
Jun 07, 2016 5.350 5.428 5.300 5.360 65,443 +0.02(+0.37%)
Jun 06, 2016 5.260 5.460 5.220 5.340 95,290 +0.08(+1.52%)
Jun 03, 2016 5.410 5.460 5.170 5.260 114,547 -0.19(-3.49%)
Jun 02, 2016 5.140 5.460 5.135 5.450 241,914 +0.22(+4.21%)
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.