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 30, 2007 6.750 6.750 5.625 6.500 10,698 +0.00(+0.00%)
Mar 29, 2007 7.000 7.000 6.500 6.500 7,633 -0.22(-3.35%)
Mar 28, 2007 6.500 7.000 6.500 6.725 26,039 +0.35(+5.49%)
Mar 27, 2007 6.388 6.500 6.250 6.375 11,730 -0.11(-1.62%)
Mar 26, 2007 6.250 6.500 6.000 6.480 17,938 +0.26(+4.10%)
Mar 23, 2007 6.000 6.250 5.758 6.225 14,139 +0.43(+7.51%)
Mar 22, 2007 5.750 6.000 5.500 5.790 15,806 +0.04(+0.70%)
Mar 21, 2007 5.375 5.750 5.250 5.750 7,284 +0.38(+6.98%)
Mar 20, 2007 5.050 5.728 5.050 5.375 5,028 -0.12(-2.27%)
Mar 19, 2007 5.750 5.750 5.250 5.500 6,391 -0.25(-4.31%)
Mar 16, 2007 5.500 6.250 5.500 5.747 4,446 +0.25(+4.50%)
Mar 15, 2007 5.500 5.875 5.500 5.500 2,668 +0.00(+0.00%)
Mar 14, 2007 5.503 5.968 5.277 5.500 4,008 -0.25(-4.35%)
Mar 13, 2007 5.500 6.000 5.500 5.750 4,494 +0.25(+4.55%)
Mar 12, 2007 5.497 5.747 5.240 5.500 7,064 +0.00(+0.00%)
Mar 09, 2007 5.500 5.500 5.000 5.500 21,479 -0.00(-0.05%)
Mar 08, 2007 5.737 5.875 5.500 5.503 11,044 -0.23(-4.10%)
Mar 07, 2007 5.505 5.992 5.500 5.737 11,416 +0.13(+2.36%)
Mar 06, 2007 6.000 6.250 5.500 5.605 22,164 -0.39(-6.58%)
Mar 05, 2007 6.253 6.497 6.000 6.000 19,494 -0.50(-7.69%)
Mar 02, 2007 6.728 6.750 6.250 6.500 8,611 +0.24(+3.79%)
Mar 01, 2007 6.280 6.750 6.250 6.263 24,102 -0.11(-1.76%)
Feb 28, 2007 6.247 6.750 6.247 6.375 13,887 +0.12(+1.96%)
Feb 27, 2007 6.500 6.825 6.250 6.253 24,874 -0.25(-3.81%)
Feb 26, 2007 6.250 6.750 6.250 6.500 6,896 +0.00(+0.00%)
Feb 23, 2007 6.500 6.737 6.250 6.500 7,885 +0.00(+0.00%)
Feb 22, 2007 6.500 6.750 6.375 6.500 9,121 -0.24(-3.53%)
Feb 21, 2007 6.500 6.750 6.500 6.737 5,798 +0.01(+0.22%)
Feb 20, 2007 6.275 6.750 6.250 6.723 9,833 +0.22(+3.42%)
Feb 16, 2007 6.500 6.625 6.250 6.500 19,976 -0.04(-0.61%)
Feb 15, 2007 6.775 6.975 6.500 6.540 22,249 -0.21(-3.11%)
Feb 14, 2007 6.750 7.235 6.750 6.750 23,730 -0.12(-1.82%)
Feb 13, 2007 6.753 7.250 6.750 6.875 8,478 -0.16(-2.27%)
Feb 12, 2007 6.750 7.253 6.750 7.035 11,311 -0.21(-2.97%)
Feb 09, 2007 7.250 7.275 6.750 7.250 21,447 -0.16(-2.19%)
Feb 08, 2007 7.500 7.500 7.250 7.412 4,230 +0.01(+0.17%)
Feb 07, 2007 7.140 7.500 7.075 7.400 11,809 +0.27(+3.82%)
Feb 06, 2007 7.250 7.500 7.000 7.128 13,688 -0.10(-1.42%)
Feb 05, 2007 7.250 7.500 7.000 7.230 13,377 +0.04(+0.59%)
Feb 02, 2007 7.250 7.500 7.015 7.188 2,677 -0.06(-0.86%)
Feb 01, 2007 6.875 7.250 6.800 7.250 8,237 +0.38(+5.45%)
Jan 31, 2007 7.000 7.000 6.800 6.875 3,258 -0.12(-1.79%)
Jan 30, 2007 6.875 8.250 6.800 7.000 11,644 +0.12(+1.82%)
Jan 29, 2007 7.223 7.223 6.750 6.875 6,456 -0.12(-1.79%)
Jan 26, 2007 6.875 7.125 6.775 7.000 7,431 +0.25(+3.70%)
Jan 25, 2007 7.000 7.225 6.750 6.750 4,327 -0.33(-4.59%)
Jan 24, 2007 6.750 7.225 6.750 7.075 7,174 -0.17(-2.35%)
Jan 23, 2007 7.050 7.250 6.995 7.245 8,490 +0.20(+2.77%)
Jan 22, 2007 7.000 7.475 7.000 7.050 8,584 -0.45(-6.00%)
Jan 19, 2007 7.763 8.225 7.000 7.500 11,026 -0.50(-6.25%)
Jan 18, 2007 8.250 8.250 7.750 8.000 14,627 +0.00(+0.00%)
Jan 17, 2007 7.800 8.750 7.755 8.000 100,609 +0.75(+10.34%)
Jan 16, 2007 7.250 7.500 7.000 7.250 27,108 +0.44(+6.42%)
Jan 12, 2007 6.755 7.200 6.755 6.812 7,413 -0.19(-2.68%)
Jan 11, 2007 6.975 7.235 6.750 7.000 13,648 +0.25(+3.70%)
Jan 10, 2007 7.013 7.250 6.750 6.750 18,893 -0.03(-0.37%)
Jan 09, 2007 7.225 7.225 6.750 6.775 8,718 -0.22(-3.21%)
Jan 08, 2007 6.750 7.250 6.750 7.000 6,392 +0.22(+3.28%)
Jan 05, 2007 7.500 7.500 6.500 6.777 15,710 -0.72(-9.63%)
Jan 04, 2007 7.495 7.500 7.250 7.500 8,697 +0.04(+0.50%)
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.