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 )

14.41 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2008 3.840 3.890 3.700 3.810 14,483 +0.06(+1.60%)
Mar 28, 2008 3.580 3.750 3.580 3.750 21,958 +0.16(+4.46%)
Mar 27, 2008 3.220 3.590 3.220 3.590 48,758 +0.59(+19.75%)
Mar 26, 2008 2.820 3.090 2.820 2.998 23,600 +0.20(+7.08%)
Mar 25, 2008 2.680 2.900 2.680 2.800 6,116 +0.08(+2.94%)
Mar 24, 2008 2.500 2.750 2.500 2.720 8,100 +0.23(+9.24%)
Mar 21, 2008 2.500 2.740 2.380 2.490 8,981 +0.00(+0.00%)
Mar 20, 2008 2.500 2.740 2.380 2.490 8,981 -0.03(-1.19%)
Mar 19, 2008 2.590 2.670 2.520 2.520 7,034 -0.10(-3.82%)
Mar 18, 2008 2.600 2.660 2.600 2.620 4,896 +0.02(+0.77%)
Mar 17, 2008 2.600 2.690 2.600 2.600 13,374 -0.19(-6.81%)
Mar 14, 2008 2.920 2.920 2.750 2.790 18,325 -0.13(-4.45%)
Mar 13, 2008 2.850 2.970 2.680 2.920 16,555 +0.11(+3.91%)
Mar 12, 2008 3.150 3.150 2.680 2.810 38,673 -0.36(-11.47%)
Mar 11, 2008 3.010 3.200 3.010 3.174 13,312 +0.10(+3.39%)
Mar 10, 2008 3.120 3.300 3.070 3.070 11,737 -0.15(-4.60%)
Mar 07, 2008 3.380 3.380 3.000 3.218 42,083 -0.22(-6.45%)
Mar 06, 2008 3.800 3.830 3.440 3.440 31,437 -0.40(-10.42%)
Mar 05, 2008 3.890 3.900 3.770 3.840 16,740 -0.12(-3.03%)
Mar 04, 2008 4.180 4.190 3.950 3.960 19,948 -0.19(-4.58%)
Mar 03, 2008 4.310 4.820 4.060 4.150 14,941 -0.12(-2.81%)
Feb 29, 2008 4.360 4.630 4.130 4.270 6,533 -0.15(-3.39%)
Feb 28, 2008 4.410 4.460 4.350 4.420 9,891 -0.08(-1.78%)
Feb 27, 2008 4.430 4.600 4.400 4.500 5,100 -0.14(-3.02%)
Feb 26, 2008 4.300 4.640 4.250 4.640 12,593 +0.26(+5.94%)
Feb 25, 2008 4.090 4.930 4.070 4.380 111,262 +0.32(+7.88%)
Feb 22, 2008 4.110 4.150 4.060 4.060 14,020 -0.05(-1.22%)
Feb 21, 2008 4.240 4.240 4.110 4.110 5,469 -0.17(-3.97%)
Feb 20, 2008 4.320 4.320 4.230 4.280 5,359 +0.03(+0.71%)
Feb 19, 2008 4.420 4.480 4.250 4.250 9,624 +0.06(+1.43%)
Feb 18, 2008 4.170 4.200 4.170 4.190 880 +0.00(+0.00%)
Feb 15, 2008 4.170 4.200 4.170 4.190 880 +0.02(+0.48%)
Feb 14, 2008 4.200 4.330 4.160 4.170 5,991 -0.07(-1.65%)
Feb 13, 2008 4.190 4.470 4.150 4.240 3,210 +0.07(+1.68%)
Feb 12, 2008 4.240 4.300 4.150 4.170 9,960 -0.12(-2.80%)
Feb 11, 2008 4.270 4.290 4.180 4.290 5,629 +0.07(+1.66%)
Feb 08, 2008 4.210 4.260 4.200 4.220 1,700 -0.04(-0.94%)
Feb 07, 2008 4.250 4.270 4.200 4.260 1,663 +0.04(+0.95%)
Feb 06, 2008 4.240 4.290 4.220 4.220 5,300 +0.01(+0.19%)
Feb 05, 2008 4.180 4.220 4.150 4.212 4,100 -0.04(-0.89%)
Feb 04, 2008 4.240 4.420 4.185 4.250 9,154 -0.08(-1.85%)
Feb 01, 2008 4.270 4.460 4.220 4.330 11,834 +0.04(+0.93%)
Jan 31, 2008 4.220 4.310 4.180 4.290 13,992 -0.06(-1.38%)
Jan 30, 2008 4.260 4.360 4.260 4.350 3,500 -0.08(-1.81%)
Jan 29, 2008 4.330 4.480 4.330 4.430 1,500 +0.05(+1.14%)
Jan 28, 2008 4.230 4.380 4.230 4.380 6,320 +0.04(+0.92%)
Jan 25, 2008 4.320 4.360 4.310 4.340 4,236 -0.06(-1.36%)
Jan 24, 2008 4.340 4.456 4.321 4.400 2,793 +0.05(+1.15%)
Jan 23, 2008 4.220 4.440 4.220 4.350 7,625 +0.05(+1.16%)
Jan 22, 2008 4.080 4.340 4.080 4.300 17,370 -0.27(-5.91%)
Jan 21, 2008 4.750 4.750 4.500 4.570 10,678 +0.00(+0.00%)
Jan 18, 2008 4.750 4.750 4.500 4.570 10,678 -0.12(-2.56%)
Jan 17, 2008 4.788 4.830 4.660 4.690 3,675 -0.12(-2.49%)
Jan 16, 2008 4.750 4.950 4.550 4.810 11,306 +0.06(+1.26%)
Jan 15, 2008 4.700 4.990 4.700 4.750 11,150 +0.01(+0.21%)
Jan 14, 2008 5.100 5.100 4.730 4.740 12,112 -0.32(-6.32%)
Jan 11, 2008 4.720 5.100 4.720 5.060 18,760 +0.16(+3.27%)
Jan 10, 2008 4.900 4.940 4.470 4.900 24,955 -0.10(-2.00%)
Jan 09, 2008 5.130 5.140 4.970 5.000 11,712 -0.06(-1.18%)
Jan 08, 2008 5.170 5.200 5.010 5.060 33,495 -0.17(-3.25%)
Jan 07, 2008 5.080 5.450 5.080 5.230 9,469 +0.12(+2.35%)
Jan 04, 2008 5.200 5.270 5.080 5.110 13,314 -0.10(-1.92%)
Jan 03, 2008 5.270 5.290 5.200 5.210 2,360 -0.11(-2.07%)
Jan 02, 2008 5.400 5.450 5.210 5.320 7,439 +0.12(+2.31%)
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.