Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fonar Corp (NQ: FONR )

14.10 -0.29 (-2.02%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 21, 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 (%)
Nov 28, 2008 0.9499 0.9499 0.8508 0.8900 3,330 -0.07(-7.28%)
Nov 26, 2008 0.8700 1.000 0.8700 0.9599 59,749 +0.05(+5.48%)
Nov 25, 2008 0.8700 1.020 0.8300 0.9100 25,963 +0.01(+1.11%)
Nov 24, 2008 1.070 1.090 0.9000 0.9000 16,744 -0.15(-14.28%)
Nov 21, 2008 1.290 1.385 1.000 1.050 63,370 -0.05(-4.55%)
Nov 20, 2008 1.300 1.300 1.100 1.100 48,063 -0.25(-18.52%)
Nov 19, 2008 1.680 1.680 1.020 1.350 89,676 -0.45(-25.00%)
Nov 18, 2008 1.990 1.990 1.590 1.800 102,000 +0.01(+0.56%)
Nov 17, 2008 1.690 1.990 1.450 1.790 262,573 +0.21(+13.29%)
Nov 14, 2008 0.6651 3.490 0.6651 1.580 446,176 +0.91(+135.82%)
Nov 13, 2008 0.7000 0.7100 0.6700 0.6700 7,200 -0.02(-2.90%)
Nov 12, 2008 0.7000 0.7200 0.6651 0.6900 5,013 -0.01(-1.43%)
Nov 11, 2008 0.7100 0.7600 0.7000 0.7000 3,292 -0.05(-6.04%)
Nov 10, 2008 0.7400 0.7450 0.7400 0.7450 826 +0.01(+1.36%)
Nov 07, 2008 0.7200 0.7600 0.7200 0.7350 4,876 -0.04(-4.55%)
Nov 06, 2008 0.7500 0.7799 0.7500 0.7700 6,280 +0.01(+1.32%)
Nov 05, 2008 0.6701 0.7600 0.6700 0.7600 2,371 +0.09(+14.27%)
Nov 04, 2008 0.8500 0.8500 0.6651 0.6651 4,400 -0.13(-16.86%)
Nov 03, 2008 0.8000 0.8140 0.6700 0.8000 6,789 +0.00(+0.00%)
Oct 31, 2008 0.7901 0.8001 0.7901 0.8000 2,119 +0.01(+1.27%)
Oct 30, 2008 0.7900 0.7900 0.7900 0.7900 160 -0.01(-1.25%)
Oct 29, 2008 0.7800 0.8000 0.7500 0.8000 4,074 +0.03(+3.63%)
Oct 28, 2008 0.7600 0.8000 0.7500 0.7720 3,900 -0.11(-12.26%)
Oct 27, 2008 0.7500 0.8800 0.7400 0.8799 4,292 +0.13(+17.32%)
Oct 24, 2008 0.6651 0.7500 0.6651 0.7500 14,268 +0.08(+11.94%)
Oct 23, 2008 0.6700 0.6900 0.6651 0.6700 10,663 -0.01(-1.47%)
Oct 22, 2008 0.6801 0.6801 0.6800 0.6800 1,950 -0.03(-4.24%)
Oct 21, 2008 0.7200 0.8700 0.6700 0.7101 12,008 -0.00(-0.69%)
Oct 20, 2008 0.7500 0.7600 0.7001 0.7150 8,997 -0.02(-2.85%)
Oct 17, 2008 0.7500 0.7500 0.6700 0.7360 19,711 -0.01(-1.87%)
Oct 16, 2008 0.7300 0.7901 0.6701 0.7500 12,077 +0.03(+4.17%)
Oct 15, 2008 0.8600 0.8600 0.7000 0.7200 9,450 -0.05(-6.98%)
Oct 14, 2008 0.8000 0.8500 0.7500 0.7740 3,515 -0.03(-3.24%)
Oct 13, 2008 0.6600 0.8300 0.6600 0.7999 6,409 +0.07(+9.58%)
Oct 10, 2008 0.7700 0.9000 0.6600 0.7300 20,865 -0.04(-5.19%)
Oct 09, 2008 0.7500 0.8699 0.7500 0.7700 9,045 +0.05(+6.94%)
Oct 08, 2008 0.9500 1.000 0.7100 0.7200 35,536 -0.21(-22.58%)
Oct 07, 2008 1.150 1.380 0.6600 0.9300 20,964 -0.22(-19.13%)
Oct 06, 2008 1.200 1.300 0.9500 1.150 16,067 -0.11(-8.73%)
Oct 03, 2008 1.100 1.440 1.100 1.260 5,002 +0.18(+16.67%)
Oct 02, 2008 1.080 1.230 1.080 1.080 1,332 +0.02(+1.89%)
Oct 01, 2008 1.140 1.420 1.060 1.060 2,588 -0.12(-10.17%)
Sep 30, 2008 0.9700 1.200 0.9000 1.180 5,311 +0.04(+3.51%)
Sep 29, 2008 1.380 1.416 0.9000 1.140 106,124 -0.19(-14.48%)
Sep 26, 2008 1.450 1.620 1.200 1.333 58,766 -0.34(-20.18%)
Sep 25, 2008 1.440 1.730 1.440 1.670 5,730 +0.19(+12.84%)
Sep 24, 2008 1.400 1.540 1.390 1.480 8,733 -0.02(-1.33%)
Sep 23, 2008 1.440 1.500 1.400 1.500 7,827 +0.14(+10.29%)
Sep 22, 2008 1.210 1.390 1.210 1.360 9,518 +0.20(+17.24%)
Sep 19, 2008 1.220 1.310 1.050 1.160 40,891 -0.11(-8.66%)
Sep 18, 2008 1.260 1.290 1.220 1.270 10,070 -0.07(-5.22%)
Sep 17, 2008 1.350 1.350 1.320 1.340 11,398 -0.05(-3.60%)
Sep 16, 2008 1.380 1.470 1.350 1.390 3,010 -0.04(-2.52%)
Sep 15, 2008 1.410 1.490 1.410 1.426 1,648 -0.09(-6.18%)
Sep 12, 2008 1.360 1.520 1.350 1.520 2,840 +0.00(+0.00%)
Sep 11, 2008 1.540 1.550 1.350 1.520 5,708 -0.05(-3.18%)
Sep 10, 2008 1.360 1.570 1.360 1.570 3,690 +0.21(+15.44%)
Sep 09, 2008 1.500 1.550 1.360 1.360 6,051 -0.19(-12.26%)
Sep 08, 2008 1.490 1.610 1.490 1.550 6,980 -0.10(-6.06%)
Sep 05, 2008 1.650 1.680 1.580 1.650 4,729 +0.11(+7.14%)
Sep 04, 2008 1.740 1.740 1.480 1.540 4,601 -0.27(-14.92%)
Sep 03, 2008 1.480 1.850 1.470 1.810 8,320 +0.28(+18.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.