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

Radnet Inc (NQ: RDNT )

57.47 -0.60 (-1.03%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 23, 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 (%)
Jan 31, 2011 3.600 3.840 3.590 3.640 426,238 +0.14(+4.00%)
Jan 28, 2011 3.410 3.550 3.250 3.500 198,741 +0.12(+3.55%)
Jan 27, 2011 3.400 3.490 3.320 3.380 212,486 +0.01(+0.30%)
Jan 26, 2011 3.390 3.410 3.250 3.370 294,548 +0.02(+0.60%)
Jan 25, 2011 3.450 3.520 3.310 3.350 196,007 -0.11(-3.18%)
Jan 24, 2011 3.520 3.650 3.360 3.460 389,664 -0.19(-5.21%)
Jan 21, 2011 3.650 3.750 3.630 3.650 165,615 +0.03(+0.83%)
Jan 20, 2011 3.800 3.853 3.600 3.620 276,293 -0.22(-5.73%)
Jan 19, 2011 3.700 3.880 3.700 3.840 227,511 +0.11(+2.95%)
Jan 18, 2011 3.900 3.900 3.700 3.730 912,541 +0.03(+0.81%)
Jan 14, 2011 4.000 4.000 3.610 3.700 1,280,734 +0.37(+11.11%)
Jan 13, 2011 3.270 3.350 3.150 3.330 160,613 +0.18(+5.71%)
Jan 12, 2011 3.350 3.350 3.020 3.150 226,633 -0.16(-4.83%)
Jan 11, 2011 3.350 3.470 3.160 3.310 309,056 -0.04(-1.19%)
Jan 10, 2011 3.060 3.380 3.000 3.350 607,524 +0.37(+12.42%)
Jan 07, 2011 3.030 3.030 2.890 2.980 75,760 -0.04(-1.32%)
Jan 06, 2011 3.000 3.090 3.000 3.020 134,131 +0.02(+0.67%)
Jan 05, 2011 2.910 3.030 2.910 3.000 344,705 +0.09(+3.09%)
Jan 04, 2011 2.990 3.000 2.900 2.910 101,379 -0.05(-1.69%)
Jan 03, 2011 2.870 3.050 2.870 2.960 150,926 +0.14(+4.96%)
Dec 31, 2010 2.970 2.973 2.820 2.820 91,348 -0.14(-4.73%)
Dec 30, 2010 2.900 2.960 2.850 2.960 115,382 +0.07(+2.42%)
Dec 29, 2010 2.810 2.990 2.810 2.890 84,198 +0.10(+3.58%)
Dec 28, 2010 2.970 3.000 2.750 2.790 130,158 -0.18(-6.06%)
Dec 27, 2010 2.960 3.080 2.960 2.970 96,492 +0.04(+1.37%)
Dec 23, 2010 2.790 3.000 2.790 2.930 214,236 +0.18(+6.55%)
Dec 22, 2010 2.400 2.990 2.400 2.750 493,083 +0.38(+16.03%)
Dec 21, 2010 2.360 2.450 2.350 2.370 31,186 +0.00(+0.00%)
Dec 20, 2010 2.450 2.490 2.350 2.370 60,688 -0.12(-4.82%)
Dec 17, 2010 2.400 2.490 2.370 2.490 83,675 +0.06(+2.47%)
Dec 16, 2010 2.520 2.520 2.390 2.430 36,533 -0.06(-2.41%)
Dec 15, 2010 2.500 2.510 2.450 2.490 52,083 +0.03(+1.22%)
Dec 14, 2010 2.510 2.510 2.410 2.460 85,384 -0.02(-0.81%)
Dec 13, 2010 2.560 2.590 2.430 2.480 590,567 -0.08(-3.13%)
Dec 10, 2010 2.550 2.580 2.530 2.560 43,634 +0.01(+0.39%)
Dec 09, 2010 2.550 2.570 2.520 2.550 19,660 +0.02(+0.79%)
Dec 08, 2010 2.500 2.630 2.500 2.530 61,834 +0.03(+1.20%)
Dec 07, 2010 2.540 2.550 2.480 2.500 48,555 -0.01(-0.40%)
Dec 06, 2010 2.620 2.620 2.490 2.510 63,293 -0.05(-1.95%)
Dec 03, 2010 2.570 2.600 2.500 2.560 61,269 -0.06(-2.29%)
Dec 02, 2010 2.630 2.630 2.590 2.620 31,314 +0.04(+1.55%)
Dec 01, 2010 2.590 2.650 2.550 2.580 43,631 +0.01(+0.39%)
Nov 30, 2010 2.570 2.650 2.500 2.570 52,848 +0.01(+0.39%)
Nov 29, 2010 2.750 2.765 2.550 2.560 217,073 -0.19(-6.91%)
Nov 26, 2010 2.700 2.850 2.700 2.750 14,937 +0.08(+3.00%)
Nov 24, 2010 2.870 2.670 2.670 2.670 64,030 -0.16(-5.65%)
Nov 23, 2010 2.800 2.860 2.750 2.830 53,044 -0.02(-0.70%)
Nov 22, 2010 2.820 2.910 2.810 2.850 26,600 -0.06(-2.06%)
Nov 19, 2010 2.860 2.980 2.860 2.910 58,106 +0.00(+0.00%)
Nov 18, 2010 2.990 3.090 2.870 2.910 108,040 -0.04(-1.36%)
Nov 17, 2010 2.930 2.970 2.800 2.950 80,227 +0.05(+1.72%)
Nov 16, 2010 2.750 2.910 2.750 2.900 76,277 +0.10(+3.57%)
Nov 15, 2010 2.640 2.839 2.640 2.800 123,865 +0.15(+5.66%)
Nov 12, 2010 2.580 2.700 2.544 2.650 80,345 +0.06(+2.32%)
Nov 11, 2010 2.540 2.600 2.530 2.590 53,561 +0.04(+1.57%)
Nov 10, 2010 2.475 2.570 2.430 2.550 55,791 +0.05(+2.00%)
Nov 09, 2010 2.500 2.500 2.310 2.500 143,928 +0.05(+2.04%)
Nov 08, 2010 2.332 2.500 2.332 2.450 153,787 +0.12(+5.15%)
Nov 05, 2010 2.200 2.330 2.190 2.330 63,633 +0.07(+3.10%)
Nov 04, 2010 2.210 2.290 2.200 2.260 41,717 +0.02(+0.89%)
Nov 03, 2010 2.120 2.240 2.120 2.240 12,762 +0.06(+2.75%)
Nov 02, 2010 2.210 2.250 2.150 2.180 59,621 -0.02(-0.91%)
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.