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

Radnet Inc (NQ: RDNT )

55.25 +1.68 (+3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 6.350 6.350 6.000 6.050 135,773 -0.30(-4.72%)
Apr 27, 2017 6.400 6.444 6.350 6.350 59,537 +0.00(+0.00%)
Apr 26, 2017 6.250 6.450 6.200 6.350 155,512 +0.10(+1.60%)
Apr 25, 2017 6.200 6.250 6.105 6.250 139,463 +0.05(+0.81%)
Apr 24, 2017 6.150 6.200 6.100 6.200 129,207 +0.15(+2.48%)
Apr 21, 2017 6.050 6.125 5.950 6.050 123,491 -0.10(-1.63%)
Apr 20, 2017 6.050 6.200 6.025 6.150 159,215 +0.15(+2.50%)
Apr 19, 2017 6.000 6.100 5.950 6.000 191,655 +0.05(+0.84%)
Apr 18, 2017 5.850 6.000 5.800 5.950 125,397 +0.00(+0.00%)
Apr 17, 2017 5.950 5.975 5.900 5.950 139,615 +0.05(+0.85%)
Apr 13, 2017 5.800 5.950 5.800 5.900 109,949 +0.10(+1.72%)
Apr 12, 2017 5.700 5.975 5.700 5.800 166,708 +0.10(+1.75%)
Apr 11, 2017 5.750 5.800 5.744 5.700 130,516 -0.05(-0.87%)
Apr 10, 2017 5.850 5.950 5.700 5.750 168,336 +0.00(+0.00%)
Apr 07, 2017 5.750 5.850 5.650 5.750 183,061 +0.00(+0.00%)
Apr 06, 2017 5.550 5.875 5.500 5.750 163,172 +0.20(+3.60%)
Apr 05, 2017 5.550 5.700 5.500 5.550 207,547 +0.05(+0.91%)
Apr 04, 2017 5.600 5.650 5.400 5.500 248,455 -0.10(-1.79%)
Apr 03, 2017 5.800 5.900 5.600 5.600 164,313 -0.30(-5.08%)
Mar 31, 2017 6.000 6.000 5.850 5.900 75,922 -0.10(-1.67%)
Mar 30, 2017 5.850 6.000 5.800 6.000 126,467 +0.15(+2.56%)
Mar 29, 2017 5.750 5.900 5.750 5.850 78,800 +0.05(+0.86%)
Mar 28, 2017 5.800 5.850 5.700 5.800 95,435 -0.05(-0.85%)
Mar 27, 2017 5.700 5.950 5.700 5.850 132,625 +0.05(+0.86%)
Mar 24, 2017 5.900 5.950 5.650 5.800 132,287 -0.10(-1.69%)
Mar 23, 2017 5.700 5.950 5.621 5.900 96,465 +0.25(+4.42%)
Mar 22, 2017 5.800 5.850 5.628 5.650 84,782 -0.10(-1.74%)
Mar 21, 2017 5.950 5.950 5.700 5.750 145,843 -0.20(-3.36%)
Mar 20, 2017 5.600 6.000 5.460 5.950 345,008 +0.30(+5.31%)
Mar 17, 2017 5.350 5.750 5.350 5.650 197,063 +0.23(+4.15%)
Mar 16, 2017 5.400 5.450 5.325 5.425 110,888 +0.02(+0.46%)
Mar 15, 2017 5.450 5.500 5.300 5.400 137,950 -0.05(-0.92%)
Mar 14, 2017 5.900 5.900 5.350 5.450 90,240 -0.30(-5.22%)
Mar 13, 2017 5.250 5.800 5.250 5.750 151,295 +0.40(+7.48%)
Mar 10, 2017 5.450 5.550 5.300 5.350 152,883 -0.05(-0.93%)
Mar 09, 2017 5.500 5.625 5.350 5.400 87,800 -0.05(-0.92%)
Mar 08, 2017 5.750 5.800 5.450 5.450 144,793 -0.25(-4.39%)
Mar 07, 2017 5.800 5.805 5.600 5.700 123,451 -0.15(-2.56%)
Mar 06, 2017 5.900 6.100 5.750 5.850 100,882 -0.15(-2.50%)
Mar 03, 2017 5.950 6.050 5.900 6.000 38,562 +0.00(+0.00%)
Mar 02, 2017 6.200 6.200 5.950 6.000 46,977 -0.15(-2.44%)
Mar 01, 2017 6.050 6.300 5.750 6.150 160,304 +0.20(+3.36%)
Feb 28, 2017 6.050 6.050 5.705 5.950 183,977 -0.05(-0.83%)
Feb 27, 2017 5.950 6.100 5.950 6.000 65,172 +0.05(+0.84%)
Feb 24, 2017 6.050 6.150 5.950 5.950 66,220 -0.10(-1.65%)
Feb 23, 2017 6.200 6.200 6.025 6.050 45,538 -0.15(-2.42%)
Feb 22, 2017 6.200 6.200 6.000 6.200 64,267 +0.00(+0.00%)
Feb 21, 2017 6.250 6.350 6.150 6.200 42,517 +0.00(+0.00%)
Feb 17, 2017 6.200 6.200 6.200 0 -0.05(-0.80%)
Feb 16, 2017 6.250 6.300 6.200 6.250 109,296 +0.00(+0.00%)
Feb 15, 2017 5.950 6.250 5.950 6.250 75,359 +0.25(+4.17%)
Feb 14, 2017 5.800 6.100 5.800 6.000 117,296 +0.10(+1.69%)
Feb 13, 2017 6.000 6.000 5.850 5.900 97,849 -0.05(-0.84%)
Feb 10, 2017 5.950 6.150 5.950 5.950 94,063 +0.00(+0.00%)
Feb 09, 2017 6.000 6.050 5.900 5.950 66,957 -0.05(-0.83%)
Feb 08, 2017 5.750 6.100 5.750 6.000 200,284 +0.17(+3.00%)
Feb 07, 2017 5.800 6.050 5.750 5.825 236,467 +0.08(+1.30%)
Feb 06, 2017 5.800 5.950 5.700 5.750 77,124 -0.15(-2.54%)
Feb 03, 2017 5.850 5.900 5.650 5.900 76,586 +0.10(+1.72%)
Feb 02, 2017 5.850 5.975 5.750 5.800 44,654 -0.05(-0.85%)
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.