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 )

14.25 -0.14 (-0.97%)
Streaming Delayed Price Updated: 2:13 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 (%)
Dec 31, 2009 1.580 1.570 1.570 1.570 18,600 -0.04(-2.48%)
Dec 30, 2009 1.550 1.620 1.550 1.610 30,735 +0.05(+3.21%)
Dec 29, 2009 1.580 1.610 1.560 1.560 20,896 -0.02(-1.27%)
Dec 28, 2009 1.650 1.650 1.570 1.580 32,776 -0.04(-2.47%)
Dec 24, 2009 1.610 1.620 1.580 1.620 3,640 +0.01(+0.62%)
Dec 23, 2009 1.629 1.650 1.600 1.610 30,560 -0.02(-1.23%)
Dec 22, 2009 1.610 1.640 1.600 1.630 32,820 +0.00(+0.00%)
Dec 21, 2009 1.600 1.670 1.600 1.630 15,244 +0.08(+5.16%)
Dec 18, 2009 1.700 1.780 1.550 1.550 52,790 -0.10(-6.06%)
Dec 17, 2009 1.550 1.650 1.550 1.650 10,087 -0.02(-1.20%)
Dec 16, 2009 1.680 1.745 1.600 1.670 9,801 +0.03(+1.83%)
Dec 15, 2009 1.650 1.768 1.550 1.640 15,153 -0.01(-0.61%)
Dec 14, 2009 1.700 1.750 1.620 1.650 23,307 -0.03(-1.79%)
Dec 11, 2009 1.680 1.700 1.650 1.680 12,952 +0.01(+0.60%)
Dec 10, 2009 1.750 1.760 1.650 1.670 63,918 -0.09(-5.11%)
Dec 09, 2009 1.830 1.830 1.750 1.760 6,038 -0.02(-1.12%)
Dec 08, 2009 1.810 1.812 1.780 1.780 34,017 -0.03(-1.66%)
Dec 07, 2009 1.810 1.859 1.810 1.810 5,595 -0.05(-2.69%)
Dec 04, 2009 1.820 1.860 1.800 1.860 17,209 +0.05(+2.76%)
Dec 03, 2009 1.820 1.830 1.805 1.810 24,295 -0.05(-2.69%)
Dec 02, 2009 1.800 1.890 1.800 1.860 17,040 +0.02(+1.09%)
Dec 01, 2009 1.810 1.860 1.810 1.840 15,847 +0.02(+1.10%)
Nov 30, 2009 1.850 1.850 1.810 1.820 24,776 -0.05(-2.67%)
Nov 27, 2009 1.810 1.870 1.810 1.870 5,372 +0.04(+2.19%)
Nov 25, 2009 1.850 1.880 1.810 1.830 26,480 +0.01(+0.55%)
Nov 24, 2009 1.900 1.900 1.800 1.820 105,442 -0.08(-4.21%)
Nov 23, 2009 2.350 2.490 1.810 1.900 305,008 -0.49(-20.50%)
Nov 20, 2009 2.290 2.466 2.290 2.390 6,542 +0.09(+3.91%)
Nov 19, 2009 2.340 2.340 2.210 2.300 35,674 -0.05(-2.13%)
Nov 18, 2009 2.450 2.500 2.350 2.350 10,396 -0.15(-6.00%)
Nov 17, 2009 2.550 2.560 2.410 2.500 8,680 +0.09(+3.73%)
Nov 16, 2009 2.380 2.500 2.380 2.410 11,653 +0.03(+1.14%)
Nov 13, 2009 2.360 2.425 2.380 2.383 10,775 +0.02(+0.97%)
Nov 12, 2009 2.440 2.470 2.350 2.360 13,644 -0.07(-2.88%)
Nov 11, 2009 2.490 2.490 2.350 2.430 26,245 -0.05(-2.01%)
Nov 10, 2009 2.420 2.500 2.330 2.480 16,329 +0.04(+1.64%)
Nov 09, 2009 2.380 2.490 2.380 2.440 25,034 +0.05(+2.09%)
Nov 06, 2009 2.440 2.470 2.360 2.390 16,534 -0.01(-0.42%)
Nov 05, 2009 2.490 2.510 2.350 2.400 15,492 +0.04(+1.69%)
Nov 04, 2009 2.360 2.500 2.360 2.360 12,059 +0.01(+0.43%)
Nov 03, 2009 2.588 2.588 2.320 2.350 14,039 +0.01(+0.43%)
Nov 02, 2009 2.330 2.410 2.330 2.340 17,165 +0.01(+0.43%)
Oct 30, 2009 2.450 2.484 2.330 2.330 15,600 -0.10(-4.12%)
Oct 29, 2009 2.330 2.500 2.280 2.430 32,293 +0.13(+5.84%)
Oct 28, 2009 2.560 2.560 2.281 2.296 82,966 -0.22(-8.89%)
Oct 27, 2009 2.610 2.630 2.520 2.520 22,657 -0.13(-4.90%)
Oct 26, 2009 2.620 2.740 2.600 2.650 19,570 +0.05(+1.92%)
Oct 23, 2009 2.600 2.620 2.540 2.600 32,222 -0.02(-0.76%)
Oct 22, 2009 2.470 2.690 2.400 2.620 118,812 +0.16(+6.50%)
Oct 21, 2009 2.510 2.542 2.460 2.460 41,053 -0.05(-1.99%)
Oct 20, 2009 2.540 2.570 2.490 2.510 29,141 +0.02(+0.80%)
Oct 19, 2009 2.530 2.540 2.450 2.490 46,958 -0.02(-0.80%)
Oct 16, 2009 2.480 2.540 2.460 2.510 16,535 +0.00(+0.00%)
Oct 15, 2009 2.590 2.670 2.510 2.510 51,162 -0.08(-3.09%)
Oct 14, 2009 2.610 2.700 2.500 2.590 89,950 -0.08(-3.00%)
Oct 13, 2009 2.700 2.780 2.580 2.670 139,323 +0.13(+5.12%)
Oct 12, 2009 2.472 2.620 2.450 2.540 63,425 +0.06(+2.42%)
Oct 09, 2009 2.500 2.800 2.330 2.480 223,152 -0.03(-1.20%)
Oct 08, 2009 2.600 2.920 2.510 2.510 193,672 -0.14(-5.28%)
Oct 07, 2009 3.000 3.070 2.630 2.650 474,715 -0.54(-16.93%)
Oct 06, 2009 3.500 4.600 3.050 3.190 3,899,689 +1.04(+48.37%)
Oct 05, 2009 2.250 2.250 2.040 2.150 26,000 -0.05(-2.27%)
Oct 02, 2009 2.010 2.220 1.961 2.200 25,118 +0.10(+4.77%)
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.