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

Radnet Inc (NQ: RDNT )

58.45 +1.00 (+1.74%)
Streaming Delayed Price Updated: 3:58 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 (%)
Dec 31, 2008 3.300 3.400 3.250 3.350 594,618 +0.04(+1.21%)
Dec 30, 2008 2.950 3.310 2.870 3.310 1,212,591 +0.39(+13.36%)
Dec 29, 2008 2.770 2.950 2.660 2.920 1,973,700 +0.14(+5.04%)
Dec 26, 2008 2.700 2.820 2.610 2.780 69,458 +0.08(+2.96%)
Dec 24, 2008 2.780 2.780 2.660 2.700 34,139 -0.08(-2.88%)
Dec 23, 2008 2.740 2.790 2.630 2.780 58,314 +0.05(+1.83%)
Dec 22, 2008 2.750 2.790 2.680 2.730 95,324 -0.03(-1.09%)
Dec 19, 2008 2.700 2.800 2.530 2.760 186,677 +0.22(+8.66%)
Dec 18, 2008 2.680 2.790 2.510 2.540 69,328 -0.20(-7.30%)
Dec 17, 2008 2.740 2.770 2.500 2.740 72,100 +0.21(+8.30%)
Dec 16, 2008 2.370 2.780 2.160 2.530 224,069 +0.20(+8.58%)
Dec 15, 2008 2.610 2.860 2.160 2.330 212,301 -0.26(-10.04%)
Dec 12, 2008 2.540 2.650 2.360 2.590 214,939 -0.01(-0.38%)
Dec 11, 2008 2.910 2.950 2.540 2.600 129,845 -0.35(-11.86%)
Dec 10, 2008 2.950 3.015 2.870 2.950 164,659 +0.03(+1.03%)
Dec 09, 2008 2.970 2.990 2.900 2.920 85,398 -0.07(-2.34%)
Dec 08, 2008 2.870 3.020 2.680 2.990 148,879 +0.19(+6.79%)
Dec 05, 2008 2.740 2.860 2.630 2.800 249,644 -0.08(-2.78%)
Dec 04, 2008 3.010 3.050 2.730 2.880 141,863 -0.16(-5.26%)
Dec 03, 2008 3.020 3.190 2.980 3.040 149,388 -0.21(-6.46%)
Dec 02, 2008 3.100 3.390 2.920 3.250 200,383 +0.22(+7.26%)
Dec 01, 2008 3.330 3.490 2.940 3.030 169,923 -0.50(-14.16%)
Nov 28, 2008 3.620 3.640 3.500 3.530 140,330 -0.04(-1.12%)
Nov 26, 2008 3.500 3.890 3.300 3.570 337,702 -0.09(-2.46%)
Nov 25, 2008 3.300 3.750 3.200 3.660 610,060 +0.43(+13.31%)
Nov 24, 2008 2.640 3.300 2.550 3.230 344,426 +0.54(+20.07%)
Nov 21, 2008 2.090 2.750 2.020 2.690 285,640 +0.63(+30.58%)
Nov 20, 2008 2.080 2.250 2.010 2.060 221,246 -0.05(-2.37%)
Nov 19, 2008 2.080 2.280 2.000 2.110 334,825 +0.09(+4.46%)
Nov 18, 2008 2.050 2.260 1.940 2.020 96,436 -0.03(-1.46%)
Nov 17, 2008 2.000 2.410 1.950 2.050 137,225 -0.01(-0.49%)
Nov 14, 2008 2.120 2.330 2.010 2.060 162,437 -0.10(-4.63%)
Nov 13, 2008 2.380 2.530 1.900 2.160 695,529 -0.21(-8.86%)
Nov 12, 2008 2.760 2.790 2.360 2.370 237,093 -0.44(-15.66%)
Nov 11, 2008 2.880 2.970 2.750 2.810 359,958 -0.07(-2.43%)
Nov 10, 2008 2.700 3.000 2.700 2.880 342,248 +0.24(+9.09%)
Nov 07, 2008 2.830 2.850 2.590 2.640 115,595 -0.06(-2.22%)
Nov 06, 2008 2.900 2.990 2.700 2.700 74,227 -0.23(-7.85%)
Nov 05, 2008 3.050 3.080 2.920 2.930 107,813 -0.16(-5.18%)
Nov 04, 2008 3.370 3.370 3.000 3.090 403,991 -0.20(-6.08%)
Nov 03, 2008 3.370 3.490 3.100 3.290 67,923 -0.15(-4.36%)
Oct 31, 2008 3.390 3.600 3.180 3.440 138,099 +0.04(+1.18%)
Oct 30, 2008 3.340 3.740 3.020 3.400 249,692 +0.15(+4.62%)
Oct 29, 2008 3.160 5.160 2.800 3.250 443,457 +0.01(+0.31%)
Oct 28, 2008 2.580 3.340 2.380 3.240 317,664 +0.71(+28.06%)
Oct 27, 2008 2.760 2.760 2.410 2.530 468,843 -0.26(-9.32%)
Oct 24, 2008 2.780 2.980 2.500 2.790 143,002 -0.19(-6.38%)
Oct 23, 2008 3.070 3.150 2.800 2.980 113,318 -0.08(-2.61%)
Oct 22, 2008 3.140 3.390 3.020 3.060 106,931 -0.16(-4.97%)
Oct 21, 2008 3.150 3.420 3.100 3.220 118,147 +0.02(+0.63%)
Oct 20, 2008 3.180 3.400 3.050 3.200 130,062 +0.09(+2.89%)
Oct 17, 2008 3.220 3.440 2.910 3.110 174,091 -0.29(-8.53%)
Oct 16, 2008 3.130 3.400 2.900 3.400 203,314 +0.29(+9.32%)
Oct 15, 2008 3.400 3.500 3.000 3.110 164,147 -0.27(-7.99%)
Oct 14, 2008 3.600 3.600 3.000 3.380 212,016 -0.17(-4.79%)
Oct 13, 2008 2.950 3.550 2.900 3.550 292,471 +0.39(+12.34%)
Oct 10, 2008 2.970 3.750 2.500 3.160 853,149 +0.04(+1.28%)
Oct 09, 2008 3.690 3.850 3.040 3.120 234,632 -0.46(-12.85%)
Oct 08, 2008 3.130 3.620 2.950 3.580 287,010 +0.35(+10.84%)
Oct 07, 2008 3.400 3.700 3.200 3.230 153,746 -0.20(-5.83%)
Oct 06, 2008 3.570 3.650 3.400 3.430 127,654 -0.22(-6.03%)
Oct 03, 2008 3.750 3.750 3.470 3.650 117,068 -0.04(-1.08%)
Oct 02, 2008 3.810 4.180 3.560 3.690 123,858 -0.15(-3.91%)
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.