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 )

14.90 +0.51 (+3.54%)
Streaming Delayed Price Updated: 9:32 AM 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, 2009 0.9300 0.9300 0.8200 0.8417 1,035 -0.05(-5.43%)
Mar 30, 2009 0.8800 0.9000 0.7800 0.8900 7,612 +0.07(+8.54%)
Mar 26, 2009 0.8000 0.8200 0.7999 0.8200 2,945 -0.01(-1.20%)
Mar 25, 2009 0.8700 0.9400 0.8300 0.8300 6,185 +0.04(+5.06%)
Mar 24, 2009 0.9600 0.9600 0.7001 0.7900 43,197 +0.09(+12.86%)
Mar 23, 2009 0.7000 0.7000 0.7000 0.7000 5,561 +0.00(+0.00%)
Mar 20, 2009 0.7000 0.7180 0.7000 0.7000 5,561 +0.00(+0.00%)
Mar 19, 2009 0.7001 0.7320 0.7000 0.7000 6,994 -0.06(-7.89%)
Mar 18, 2009 0.7000 0.8200 0.7000 0.7600 2,918 +0.08(+11.75%)
Mar 17, 2009 0.6800 0.6801 0.6800 0.6801 770 +0.01(+1.51%)
Mar 16, 2009 0.6868 0.6868 0.6700 0.6700 3,539 -0.02(-2.90%)
Mar 13, 2009 0.7390 0.7420 0.6900 0.6900 2,550 -0.01(-1.43%)
Mar 12, 2009 0.6579 0.7099 0.6500 0.7000 15,565 +0.05(+7.69%)
Mar 11, 2009 0.7200 0.7200 0.6300 0.6500 5,578 -0.08(-10.37%)
Mar 10, 2009 0.6400 0.7280 0.6400 0.7252 800 +0.09(+15.02%)
Mar 09, 2009 0.6400 0.6541 0.6305 0.6305 14,122 +0.00(+0.00%)
Mar 06, 2009 0.6200 0.6600 0.6200 0.6305 8,198 -0.04(-6.04%)
Mar 05, 2009 0.6600 0.7300 0.6500 0.6710 27,113 +0.01(+1.67%)
Mar 04, 2009 0.6860 0.8000 0.6200 0.6600 17,392 +0.00(+0.00%)
Mar 02, 2009 0.6721 0.6721 0.6200 0.6600 10,780 -0.02(-2.94%)
Feb 27, 2009 0.7000 0.7001 0.6800 0.6800 11,430 -0.02(-2.86%)
Feb 26, 2009 0.7900 0.9300 0.7000 0.7000 15,940 +0.01(+1.45%)
Feb 25, 2009 0.8000 0.8000 0.6900 0.6900 31,149 -0.06(-7.63%)
Feb 24, 2009 0.7700 0.7700 0.7100 0.7470 3,024 -0.00(-0.40%)
Feb 23, 2009 0.7300 0.8500 0.6607 0.7500 33,511 +0.03(+4.11%)
Feb 20, 2009 0.8301 0.9400 0.7000 0.7204 23,996 -0.18(-19.96%)
Feb 19, 2009 0.9500 1.190 0.8200 0.9000 44,185 -0.07(-7.22%)
Feb 18, 2009 0.8100 1.380 0.8100 0.9700 224,097 +0.20(+25.99%)
Feb 17, 2009 0.7699 0.7701 0.7000 0.7699 2,120 +0.09(+13.22%)
Feb 13, 2009 0.7000 0.8100 0.6800 0.6800 8,878 +0.00(+0.00%)
Feb 12, 2009 0.7499 0.8500 0.6651 0.6800 14,120 +0.00(+0.00%)
Feb 11, 2009 0.8400 0.8400 0.6651 0.6800 15,856 -0.02(-2.86%)
Feb 10, 2009 0.7700 0.7900 0.6711 0.7000 22,112 -0.08(-10.26%)
Feb 09, 2009 0.7800 0.8100 0.7500 0.7800 8,350 -0.02(-2.50%)
Feb 06, 2009 0.8210 0.8300 0.7500 0.8000 16,409 -0.02(-2.56%)
Feb 05, 2009 0.8210 0.8400 0.8210 0.8210 5,422 +0.00(+0.12%)
Feb 04, 2009 0.8200 0.8300 0.8200 0.8200 5,100 +0.01(+1.22%)
Feb 03, 2009 0.8100 0.8101 0.8100 0.8101 684 -0.01(-1.21%)
Feb 02, 2009 0.8200 0.8499 0.8200 0.8200 1,200 -0.09(-9.88%)
Jan 30, 2009 0.8900 0.9099 0.8180 0.9099 5,325 +0.02(+2.24%)
Jan 29, 2009 0.8900 0.8900 0.8900 0.8900 5,200 -0.03(-3.26%)
Jan 28, 2009 0.9200 0.9200 0.9200 0.9200 800 +0.05(+5.14%)
Jan 27, 2009 0.9000 0.9000 0.8750 0.8750 2,022 -0.03(-2.78%)
Jan 26, 2009 0.9000 0.9180 0.9000 0.9000 1,200 +0.03(+3.45%)
Jan 23, 2009 0.8500 0.9000 0.8500 0.8700 3,309 +0.02(+2.35%)
Jan 22, 2009 0.9900 0.9900 0.6600 0.8500 43,513 -0.14(-14.14%)
Jan 21, 2009 1.000 1.000 0.9900 0.9900 350 +0.05(+5.32%)
Jan 20, 2009 1.250 1.250 0.9200 0.9400 3,548 +0.01(+1.08%)
Jan 16, 2009 0.9300 0.9300 0.9300 0.9300 100 +0.02(+2.20%)
Jan 15, 2009 0.9100 0.9500 0.8900 0.9100 6,437 -0.02(-2.15%)
Jan 14, 2009 0.9200 0.9300 0.9000 0.9300 4,992 +0.00(+0.01%)
Jan 13, 2009 0.9000 0.9320 0.9000 0.9299 1,553 +0.02(+2.19%)
Jan 12, 2009 0.8900 0.9101 0.8900 0.9100 3,640 -0.03(-3.19%)
Jan 09, 2009 0.9500 0.9500 0.9400 0.9400 1,816 +0.00(+0.00%)
Jan 08, 2009 1.000 1.000 0.9300 0.9400 10,068 -0.05(-5.05%)
Jan 07, 2009 1.030 1.100 0.9900 0.9900 17,087 -0.01(-1.00%)
Jan 06, 2009 1.090 1.099 0.9800 1.000 13,444 +0.01(+1.01%)
Jan 05, 2009 0.8701 1.250 0.8701 0.9900 11,614 +0.07(+7.61%)
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.