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

Radnet Inc (NQ: RDNT )

57.51 -0.07 (-0.12%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 17, 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 (%)
May 31, 2012 2.390 2.550 2.350 2.400 112,111 +0.03(+1.27%)
May 30, 2012 2.330 2.430 2.320 2.370 104,621 +0.04(+1.72%)
May 29, 2012 2.480 2.590 2.320 2.330 264,338 -0.17(-6.80%)
May 25, 2012 2.500 2.650 2.321 2.500 346,175 -0.01(-0.40%)
May 24, 2012 2.680 2.700 2.430 2.510 232,790 -0.14(-5.28%)
May 23, 2012 2.760 2.870 2.581 2.650 112,633 -0.15(-5.36%)
May 22, 2012 2.970 2.980 2.750 2.800 102,125 -0.16(-5.41%)
May 21, 2012 2.920 3.020 2.900 2.960 69,517 +0.04(+1.37%)
May 18, 2012 3.020 3.080 2.900 2.920 117,589 -0.12(-3.95%)
May 17, 2012 3.080 3.120 3.000 3.040 80,947 -0.03(-0.98%)
May 16, 2012 3.130 3.200 2.931 3.070 37,853 -0.05(-1.60%)
May 15, 2012 3.070 3.240 3.050 3.120 79,095 +0.05(+1.63%)
May 14, 2012 3.010 3.160 2.901 3.070 95,815 +0.05(+1.66%)
May 11, 2012 2.990 3.050 2.990 3.020 48,904 -0.01(-0.33%)
May 10, 2012 2.880 3.120 2.880 3.030 100,141 +0.04(+1.34%)
May 09, 2012 3.010 3.050 2.943 2.990 60,843 -0.07(-2.29%)
May 08, 2012 2.990 3.070 2.990 3.060 28,180 +0.05(+1.66%)
May 07, 2012 2.940 3.030 2.940 3.010 60,755 +0.02(+0.67%)
May 04, 2012 2.930 3.050 2.880 2.990 113,751 +0.04(+1.36%)
May 03, 2012 2.910 2.980 2.800 2.950 129,047 +0.04(+1.37%)
May 02, 2012 2.950 3.030 2.900 2.910 91,859 -0.07(-2.35%)
May 01, 2012 3.090 3.210 2.950 2.980 133,874 -0.11(-3.56%)
Apr 30, 2012 3.290 3.330 3.080 3.090 162,753 -0.21(-6.36%)
Apr 27, 2012 3.330 3.330 3.230 3.300 67,793 -0.01(-0.30%)
Apr 26, 2012 3.290 3.320 3.240 3.310 21,454 +0.00(+0.00%)
Apr 25, 2012 3.240 3.350 3.230 3.310 111,816 +0.11(+3.44%)
Apr 24, 2012 3.090 3.200 3.090 3.200 97,113 +0.10(+3.23%)
Apr 23, 2012 3.180 3.220 3.050 3.100 88,104 -0.09(-2.82%)
Apr 20, 2012 3.240 3.320 3.180 3.190 87,875 +0.01(+0.31%)
Apr 19, 2012 3.220 3.260 3.161 3.180 91,228 -0.04(-1.24%)
Apr 18, 2012 3.230 3.270 3.200 3.220 51,358 -0.03(-0.92%)
Apr 17, 2012 3.270 3.270 3.190 3.250 53,322 +0.02(+0.62%)
Apr 16, 2012 3.230 3.290 3.180 3.230 66,356 +0.05(+1.57%)
Apr 13, 2012 3.380 3.381 3.170 3.180 103,631 -0.22(-6.47%)
Apr 12, 2012 3.220 3.450 3.220 3.400 203,473 +0.11(+3.34%)
Apr 11, 2012 3.260 3.320 3.250 3.290 79,215 +0.07(+2.17%)
Apr 10, 2012 3.220 3.310 3.150 3.220 133,450 -0.02(-0.62%)
Apr 09, 2012 3.190 3.260 3.110 3.240 142,380 -0.02(-0.61%)
Apr 05, 2012 3.320 3.370 3.200 3.260 125,920 -0.10(-2.98%)
Apr 04, 2012 3.290 3.370 3.220 3.360 81,394 +0.04(+1.20%)
Apr 03, 2012 3.350 3.530 3.280 3.320 148,161 +0.01(+0.30%)
Apr 02, 2012 3.170 3.310 3.170 3.310 172,569 +0.13(+4.09%)
Mar 30, 2012 3.320 3.384 3.170 3.180 165,362 -0.10(-3.05%)
Mar 29, 2012 3.240 3.300 3.180 3.280 85,301 -0.01(-0.30%)
Mar 28, 2012 3.330 3.330 3.220 3.290 48,212 -0.03(-0.90%)
Mar 27, 2012 3.370 3.440 3.320 3.320 122,945 -0.04(-1.19%)
Mar 26, 2012 3.280 3.380 3.249 3.360 104,007 +0.12(+3.70%)
Mar 23, 2012 3.290 3.325 3.190 3.240 73,094 -0.06(-1.82%)
Mar 22, 2012 3.360 3.360 3.180 3.300 160,619 -0.10(-2.94%)
Mar 21, 2012 3.510 3.520 3.390 3.400 77,915 -0.09(-2.58%)
Mar 20, 2012 3.560 3.580 3.470 3.490 93,374 -0.09(-2.51%)
Mar 19, 2012 3.600 3.640 3.550 3.580 198,963 +0.07(+1.99%)
Mar 16, 2012 3.290 3.540 3.220 3.510 315,665 +0.24(+7.34%)
Mar 15, 2012 3.240 3.280 3.200 3.270 106,201 -0.02(-0.61%)
Mar 14, 2012 3.440 3.440 3.270 3.290 117,697 -0.16(-4.64%)
Mar 13, 2012 3.380 3.560 3.340 3.450 306,314 +0.07(+2.07%)
Mar 12, 2012 3.440 3.490 3.290 3.380 199,445 -0.07(-2.03%)
Mar 09, 2012 3.120 3.530 3.102 3.450 312,930 +0.33(+10.58%)
Mar 08, 2012 3.030 3.250 3.010 3.120 304,882 +0.20(+6.85%)
Mar 07, 2012 2.780 2.950 2.700 2.920 123,219 +0.16(+5.80%)
Mar 06, 2012 2.840 2.920 2.690 2.760 79,746 -0.13(-4.50%)
Mar 05, 2012 2.890 2.890 2.610 2.890 30,021 -0.02(-0.69%)
Mar 02, 2012 2.970 2.970 2.890 2.910 90,796 -0.04(-1.36%)
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.