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 (%)
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%)
Jul 03, 2017 7.750 7.850 7.600 7.850 39,441 +0.10(+1.29%)
Jun 30, 2017 7.800 7.900 7.650 7.750 130,900 -0.05(-0.64%)
Jun 29, 2017 7.800 7.850 7.575 7.800 228,369 +0.05(+0.65%)
Jun 28, 2017 7.550 7.800 7.400 7.750 252,338 +0.25(+3.33%)
Jun 27, 2017 7.700 7.700 7.500 7.500 219,106 -0.15(-1.96%)
Jun 26, 2017 7.750 7.750 7.550 7.650 433,827 -0.05(-0.65%)
Jun 23, 2017 7.750 7.700 454,234 +0.20(+2.67%)
Jun 22, 2017 7.300 7.600 7.030 7.500 239,288 +0.10(+1.35%)
Jun 21, 2017 7.550 7.550 7.350 7.400 336,584 -0.15(-1.99%)
Jun 20, 2017 7.600 7.700 7.525 7.550 165,965 -0.05(-0.66%)
Jun 19, 2017 7.650 7.700 7.500 7.600 79,972 +0.00(+0.00%)
Jun 16, 2017 7.550 7.650 7.200 7.600 282,588 -0.05(-0.65%)
Jun 15, 2017 7.700 7.750 7.650 7.650 72,838 -0.05(-0.65%)
Jun 14, 2017 7.800 7.800 7.600 7.700 246,417 -0.10(-1.28%)
Jun 13, 2017 7.750 7.800 7.700 7.800 131,166 +0.10(+1.30%)
Jun 12, 2017 7.750 7.900 7.639 7.700 256,999 +0.00(+0.00%)
Jun 09, 2017 7.600 7.750 7.513 7.700 238,642 +0.10(+1.32%)
Jun 08, 2017 7.550 7.650 7.394 7.600 78,124 +0.05(+0.66%)
Jun 07, 2017 7.450 7.750 7.425 7.550 298,060 +0.10(+1.34%)
Jun 06, 2017 7.350 7.500 7.350 7.450 213,094 +0.05(+0.68%)
Jun 05, 2017 7.350 7.500 7.010 7.400 214,628 +0.05(+0.68%)
Jun 02, 2017 7.300 7.425 7.270 7.350 221,713 +0.05(+0.68%)
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.