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

Radnet Inc (NQ: RDNT )

58.19 +0.74 (+1.29%)
Streaming Delayed Price Updated: 1:32 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 (%)
Sep 29, 2017 11.55 11.70 11.35 11.55 221,949 +0.05(+0.43%)
Sep 28, 2017 11.75 11.90 11.45 11.50 286,232 -0.35(-2.95%)
Sep 27, 2017 11.65 11.90 11.60 11.85 421,474 +0.25(+2.16%)
Sep 26, 2017 11.15 11.60 11.11 11.60 420,607 +0.55(+4.98%)
Sep 25, 2017 11.00 11.20 10.85 11.05 397,442 -0.05(-0.45%)
Sep 22, 2017 11.00 11.20 10.90 11.10 211,262 +0.10(+0.91%)
Sep 21, 2017 10.95 11.10 10.75 11.00 248,122 +0.15(+1.38%)
Sep 20, 2017 10.95 11.00 10.70 10.85 388,268 -0.15(-1.36%)
Sep 19, 2017 11.20 11.20 10.90 11.00 323,943 -0.10(-0.90%)
Sep 18, 2017 11.15 11.30 10.95 11.10 350,701 -0.05(-0.45%)
Sep 15, 2017 11.25 11.35 10.90 11.15 829,272 -0.05(-0.45%)
Sep 14, 2017 11.20 11.40 11.10 11.20 469,297 +0.00(+0.00%)
Sep 13, 2017 11.30 11.35 11.00 11.20 351,251 -0.15(-1.32%)
Sep 12, 2017 11.05 11.50 10.95 11.35 492,118 +0.40(+3.65%)
Sep 11, 2017 11.00 11.15 10.85 10.95 264,895 -0.05(-0.45%)
Sep 08, 2017 11.00 11.07 10.78 11.00 269,862 -0.10(-0.90%)
Sep 07, 2017 11.00 11.10 10.75 11.10 536,649 +0.00(+0.00%)
Sep 06, 2017 10.40 11.20 10.30 11.10 1,039,587 +0.75(+7.25%)
Sep 05, 2017 10.45 10.45 10.10 10.35 319,714 -0.10(-0.96%)
Sep 01, 2017 10.35 10.45 10.15 10.45 446,947 +0.20(+1.95%)
Aug 31, 2017 10.40 10.78 10.17 10.25 606,809 -0.10(-0.97%)
Aug 30, 2017 10.05 10.40 9.900 10.35 551,042 +0.25(+2.48%)
Aug 29, 2017 9.800 10.15 9.750 10.10 543,212 +0.30(+3.06%)
Aug 28, 2017 9.800 9.995 9.690 9.800 434,182 +0.10(+1.03%)
Aug 25, 2017 9.800 9.900 9.550 9.700 155,257 -0.10(-1.02%)
Aug 24, 2017 9.400 9.900 9.400 9.800 280,394 +0.40(+4.26%)
Aug 23, 2017 9.900 10.03 9.200 9.400 534,907 -0.47(-4.81%)
Aug 22, 2017 9.000 10.05 8.900 9.875 1,240,597 +1.28(+14.83%)
Aug 21, 2017 8.400 8.800 8.250 8.600 515,051 +0.25(+2.99%)
Aug 18, 2017 8.100 8.425 8.050 8.350 125,088 +0.10(+1.21%)
Aug 17, 2017 8.300 8.450 8.250 8.250 107,269 -0.10(-1.20%)
Aug 16, 2017 8.500 8.700 8.350 8.350 145,324 -0.15(-1.76%)
Aug 15, 2017 8.500 8.600 8.350 8.500 244,488 +0.10(+1.19%)
Aug 14, 2017 8.100 8.500 8.025 8.400 309,656 +0.45(+5.66%)
Aug 11, 2017 7.950 8.000 7.800 7.950 108,173 +0.05(+0.63%)
Aug 10, 2017 8.000 8.025 7.775 7.900 237,496 -0.05(-0.63%)
Aug 09, 2017 8.100 8.100 7.700 7.950 273,945 -0.05(-0.62%)
Aug 08, 2017 8.000 8.700 7.900 8.000 571,432 -0.05(-0.62%)
Aug 07, 2017 7.600 8.100 7.600 8.050 529,583 +0.40(+5.23%)
Aug 04, 2017 7.600 7.750 7.600 7.650 68,249 +0.05(+0.66%)
Aug 03, 2017 7.500 7.700 7.460 7.600 109,723 +0.00(+0.00%)
Aug 02, 2017 7.750 7.750 7.500 7.600 91,449 -0.15(-1.94%)
Aug 01, 2017 7.700 7.750 7.600 7.750 60,534 +0.05(+0.65%)
Jul 31, 2017 7.850 7.650 7.700 167,581 -0.05(-0.65%)
Jul 28, 2017 7.700 7.850 7.700 7.750 142,353 +0.00(+0.00%)
Jul 27, 2017 7.850 7.850 7.650 7.750 218,840 -0.05(-0.64%)
Jul 26, 2017 7.800 7.900 7.650 7.800 174,385 +0.00(+0.00%)
Jul 25, 2017 7.750 7.875 7.675 7.800 195,869 +0.10(+1.30%)
Jul 24, 2017 7.600 7.800 7.575 7.700 163,289 +0.05(+0.65%)
Jul 21, 2017 7.650 7.650 7.550 7.650 94,429 +0.05(+0.66%)
Jul 20, 2017 7.600 7.800 7.600 7.600 127,895 +0.00(+0.00%)
Jul 19, 2017 7.600 7.650 7.550 7.600 65,176 +0.00(+0.00%)
Jul 18, 2017 7.550 7.650 7.500 7.600 113,840 -0.05(-0.65%)
Jul 17, 2017 7.600 7.700 7.600 7.650 47,470 +0.00(+0.00%)
Jul 14, 2017 7.550 7.750 7.550 7.650 95,014 +0.05(+0.66%)
Jul 13, 2017 7.500 7.700 7.450 7.600 91,526 +0.05(+0.66%)
Jul 12, 2017 7.700 7.800 7.500 7.550 242,668 -0.15(-1.95%)
Jul 11, 2017 7.750 7.800 7.650 7.700 95,347 +0.00(+0.00%)
Jul 10, 2017 7.700 7.825 7.600 7.700 88,426 +0.00(+0.00%)
Jul 07, 2017 7.550 7.750 7.500 7.700 147,923 +0.15(+1.99%)
Jul 06, 2017 7.700 7.750 7.500 7.550 148,423 -0.15(-1.95%)
Jul 05, 2017 7.800 7.800 7.700 7.700 195,937 -0.15(-1.91%)
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.