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 )

15.63 +0.04 (+0.26%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 3, 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 (%)
Jul 31, 2002 33.75 43.25 33.75 40.75 24,141 +6.50(+18.98%)
Jul 30, 2002 32.25 34.50 31.75 34.25 11,408 +1.73(+5.30%)
Jul 29, 2002 32.25 32.75 31.00 32.52 10,502 +0.27(+0.85%)
Jul 26, 2002 32.00 32.50 31.75 32.25 7,708 +0.25(+0.78%)
Jul 25, 2002 32.25 33.25 31.75 32.00 9,301 -1.00(-3.03%)
Jul 24, 2002 33.50 33.50 30.50 33.00 9,880 -0.25(-0.75%)
Jul 23, 2002 33.50 33.50 30.00 33.25 15,616 +0.75(+2.31%)
Jul 22, 2002 32.75 33.00 31.50 32.50 665,600 +0.00(+0.00%)
Jul 19, 2002 33.50 34.25 32.25 32.50 9,300 -1.00(-2.99%)
Jul 17, 2002 33.50 34.00 31.50 33.50 13,076 -1.50(-4.29%)
Jul 12, 2002 36.50 36.75 34.50 35.00 15,712 -1.75(-4.76%)
Jul 11, 2002 38.00 38.25 34.00 36.75 26,760 -1.50(-3.92%)
Jul 10, 2002 40.50 42.50 38.00 38.25 19,940 -4.00(-9.47%)
Jul 09, 2002 43.25 43.25 42.25 42.25 14,484 -1.00(-2.31%)
Jul 08, 2002 47.00 47.00 43.25 43.25 26,580 -3.75(-7.98%)
Jul 05, 2002 47.50 47.50 46.00 47.00 8,340 -0.50(-1.05%)
Jul 04, 2002 48.00 48.75 46.50 47.50 13,800 +0.00(+0.00%)
Jul 03, 2002 48.00 48.75 46.50 47.50 13,800 -0.50(-1.04%)
Jul 02, 2002 48.25 49.75 47.50 48.00 15,304 -1.25(-2.54%)
Jul 01, 2002 48.75 49.50 47.00 49.25 15,532 +0.00(+0.00%)
Jun 28, 2002 49.50 50.75 48.50 49.25 21,192 +0.25(+0.51%)
Jun 27, 2002 49.50 49.75 47.50 49.00 11,652 +0.50(+1.03%)
Jun 26, 2002 47.00 49.50 46.50 48.50 22,456 +0.50(+1.04%)
Jun 25, 2002 49.50 50.50 46.50 48.00 32,732 -2.25(-4.48%)
Jun 21, 2002 46.50 48.75 46.50 50.25 43,136 +5.00(+11.05%)
Jun 20, 2002 48.50 48.50 45.25 45.25 15,960 -2.25(-4.74%)
Jun 19, 2002 46.50 48.50 46.25 47.50 22,228 -0.25(-0.52%)
Jun 18, 2002 51.75 51.75 45.75 47.75 29,180 -2.25(-4.50%)
Jun 17, 2002 49.75 52.50 49.50 50.00 47,996 +0.75(+1.52%)
Jun 14, 2002 48.50 49.25 45.00 49.25 25,740 +4.75(+10.67%)
Jun 12, 2002 43.75 44.75 41.75 44.50 18,692 +0.00(+0.00%)
Jun 11, 2002 50.25 50.50 41.50 44.50 40,732 -3.75(-7.77%)
Jun 10, 2002 43.50 49.25 43.25 48.25 76,892 +4.50(+10.29%)
Jun 07, 2002 40.25 43.75 38.50 43.75 47,940 +5.00(+12.90%)
Jun 06, 2002 40.25 40.25 37.50 38.75 15,020 +0.25(+0.65%)
Jun 05, 2002 37.50 39.00 36.75 38.50 14,976 +1.75(+4.76%)
May 31, 2002 36.00 37.25 35.00 36.75 22,060 +1.50(+4.26%)
May 28, 2002 33.75 36.25 33.50 35.25 15,900 +2.25(+6.82%)
May 27, 2002 32.25 33.75 32.00 33.00 7,700 +0.00(+0.00%)
May 24, 2002 32.25 33.75 32.00 33.00 7,700 +0.50(+1.54%)
May 23, 2002 33.00 35.50 31.25 32.50 25,196 -1.00(-2.99%)
May 22, 2002 35.50 35.75 32.00 33.50 14,556 -1.00(-2.90%)
May 21, 2002 36.50 36.75 34.25 34.50 10,608 -1.75(-4.83%)
May 20, 2002 36.50 37.25 34.00 36.25 18,236 +2.00(+5.84%)
May 17, 2002 32.25 34.25 31.75 34.25 24,020 -0.50(-1.44%)
May 16, 2002 35.50 38.00 34.00 34.75 48,820 -3.50(-9.15%)
May 15, 2002 40.75 44.75 36.25 38.25 123,728 -1.00(-2.55%)
May 14, 2002 34.75 39.75 34.00 39.25 72,940 +5.75(+17.16%)
May 13, 2002 33.00 34.25 31.50 33.50 60,004 +3.25(+10.74%)
May 10, 2002 31.50 31.50 29.00 30.25 12,852 -0.25(-0.82%)
May 09, 2002 29.75 31.75 29.00 30.50 24,200 +1.25(+4.27%)
May 08, 2002 29.00 30.75 28.50 29.25 19,872 +1.00(+3.54%)
May 07, 2002 30.00 30.25 26.75 28.25 18,440 -1.25(-4.24%)
May 06, 2002 32.75 32.75 27.75 29.50 57,880 -1.50(-4.84%)
May 03, 2002 25.00 31.00 24.50 31.00 58,044 +6.50(+26.53%)
May 02, 2002 25.25 25.25 24.00 24.50 5,176 -0.25(-1.01%)
May 01, 2002 24.50 25.25 24.25 24.75 8,712 +0.25(+1.02%)
Apr 30, 2002 24.25 24.50 23.75 24.50 6,440 +0.00(+0.00%)
Apr 29, 2002 24.50 24.75 24.00 24.50 5,844 +0.25(+1.03%)
Apr 26, 2002 24.75 24.75 24.00 24.25 5,100 -0.50(-2.02%)
Apr 25, 2002 25.00 25.00 24.25 24.75 3,192 +0.00(+0.00%)
Apr 24, 2002 24.50 25.00 24.25 24.75 4,436 +0.25(+1.02%)
Apr 23, 2002 24.50 24.50 24.00 24.50 6,596 +0.25(+1.03%)
Apr 22, 2002 24.25 25.00 24.25 24.25 4,140 -0.25(-1.02%)
Apr 19, 2002 24.25 24.75 24.00 24.50 5,036 +0.00(+0.00%)
Apr 18, 2002 24.25 24.50 23.75 24.50 7,936 -0.25(-1.01%)
Apr 17, 2002 25.00 25.25 23.75 24.75 12,732 -0.25(-1.00%)
Apr 16, 2002 25.00 25.50 24.75 25.00 6,180 -0.25(-0.99%)
Apr 15, 2002 25.50 25.50 24.75 25.25 3,016 +0.25(+1.00%)
Apr 12, 2002 25.75 26.00 24.50 25.00 5,368 -1.00(-3.85%)
Apr 11, 2002 27.25 27.25 25.50 26.00 5,356 -0.50(-1.89%)
Apr 10, 2002 24.75 26.75 24.00 26.50 7,944 +2.00(+8.16%)
Apr 09, 2002 24.75 25.50 24.25 24.50 6,856 -0.25(-1.01%)
Apr 08, 2002 25.00 25.00 24.25 24.75 6,056 -0.25(-1.00%)
Apr 05, 2002 25.25 25.25 24.50 25.00 8,340 -0.25(-0.99%)
Apr 04, 2002 25.25 25.50 24.75 25.25 7,404 +0.25(+1.00%)
Apr 03, 2002 25.50 25.50 25.00 25.00 8,708 -0.50(-1.96%)
Apr 02, 2002 25.50 26.00 25.25 25.50 5,080 +0.25(+0.99%)
Apr 01, 2002 25.25 25.75 25.25 25.25 7,324 -0.25(-0.98%)
Mar 29, 2002 25.25 25.75 25.25 25.50 3,264 +0.00(+0.00%)
Mar 28, 2002 25.25 25.75 25.25 25.50 3,264 +0.00(+0.00%)
Mar 27, 2002 25.75 25.75 25.25 25.50 3,328 +0.00(+0.00%)
Mar 26, 2002 25.50 26.00 25.25 25.50 5,248 +0.00(+0.00%)
Mar 25, 2002 25.50 26.25 25.25 25.50 5,408 +0.25(+0.99%)
Mar 22, 2002 25.75 26.00 25.25 25.25 5,456 -0.75(-2.88%)
Mar 21, 2002 26.25 26.25 25.50 26.00 6,548 -0.25(-0.95%)
Mar 20, 2002 26.25 26.50 26.00 26.25 6,256 +0.25(+0.96%)
Mar 19, 2002 26.50 26.50 25.75 26.00 2,556 -0.25(-0.95%)
Mar 18, 2002 26.50 27.25 25.75 26.25 5,972 -0.50(-1.87%)
Mar 15, 2002 25.75 27.00 25.50 26.75 7,636 +0.75(+2.88%)
Mar 14, 2002 26.25 26.25 25.25 26.00 8,340 +1.00(+4.00%)
Mar 13, 2002 26.25 26.25 25.00 25.00 5,340 -1.25(-4.76%)
Mar 12, 2002 25.50 26.25 25.00 26.25 6,116 +0.50(+1.94%)
Mar 11, 2002 26.25 26.50 25.25 25.75 10,176 +0.00(+0.00%)
Mar 08, 2002 26.25 26.75 25.50 25.75 6,604 -0.50(-1.90%)
Mar 07, 2002 27.00 27.00 25.00 26.25 21,844 -0.75(-2.78%)
Mar 06, 2002 27.75 27.75 26.50 27.00 4,412 -0.25(-0.92%)
Mar 05, 2002 28.50 28.75 27.25 27.25 6,708 -1.25(-4.39%)
Mar 04, 2002 27.75 28.50 27.50 28.50 3,804 +1.00(+3.64%)
Mar 01, 2002 28.00 28.25 27.25 27.50 4,216 -0.75(-2.65%)
Feb 28, 2002 28.50 28.50 27.75 28.25 1,868 +1.00(+3.67%)
Feb 27, 2002 28.50 28.50 27.00 27.25 2,052 -0.75(-2.68%)
Feb 26, 2002 28.50 28.75 28.00 28.00 2,320 -0.75(-2.61%)
Feb 25, 2002 28.50 28.75 27.75 28.75 8,328 +0.25(+0.88%)
Feb 22, 2002 26.00 28.50 25.75 28.50 11,536 +3.00(+11.76%)
Feb 21, 2002 26.00 26.00 25.00 25.50 6,192 +0.00(+0.00%)
Feb 20, 2002 25.73 26.25 25.25 25.50 7,472 -1.00(-3.77%)
Feb 19, 2002 27.75 28.50 26.25 26.50 9,984 -1.75(-6.19%)
Feb 18, 2002 28.50 28.50 27.75 28.25 4,988 +0.00(+0.00%)
Feb 15, 2002 28.50 28.50 27.75 28.25 4,948 +0.25(+0.89%)
Feb 14, 2002 26.75 28.75 26.73 28.00 11,296 +0.50(+1.82%)
Feb 13, 2002 28.00 28.50 27.00 27.50 7,084 -0.50(-1.79%)
Feb 12, 2002 28.25 28.50 28.00 28.00 4,988 -1.00(-3.45%)
Feb 11, 2002 29.25 29.50 28.25 29.00 6,572 +0.00(+0.00%)
Feb 08, 2002 28.75 29.50 27.50 29.00 7,288 +0.25(+0.87%)
Feb 07, 2002 28.00 29.50 27.75 28.75 2,956 +0.75(+2.68%)
Feb 06, 2002 28.98 29.00 28.00 28.00 3,356 -0.50(-1.75%)
Feb 05, 2002 28.75 29.25 28.00 28.50 4,664 -0.25(-0.87%)
Feb 04, 2002 29.00 29.50 28.00 28.75 4,776 -0.25(-0.86%)
Feb 01, 2002 27.98 29.50 27.50 29.00 6,732 +1.50(+5.45%)
Jan 31, 2002 27.25 28.25 26.75 27.50 4,996 +0.50(+1.85%)
Jan 30, 2002 27.50 28.25 26.50 27.00 10,748 -1.00(-3.57%)
Jan 29, 2002 29.00 29.00 27.50 28.00 5,352 +0.25(+0.90%)
Jan 28, 2002 28.75 28.75 27.75 27.75 3,852 -0.75(-2.63%)
Jan 25, 2002 28.00 29.00 28.00 28.50 2,016 -0.25(-0.87%)
Jan 24, 2002 29.00 29.25 28.00 28.75 6,664 -0.25(-0.86%)
Jan 23, 2002 29.50 30.00 28.75 29.00 6,276 -0.50(-1.69%)
Jan 22, 2002 29.50 30.50 28.75 29.50 10,964 +1.25(+4.42%)
Jan 21, 2002 30.25 30.25 27.75 28.25 2,396 +0.00(+0.00%)
Jan 18, 2002 30.25 30.25 27.75 28.25 2,396 -0.50(-1.74%)
Jan 17, 2002 28.50 29.25 27.00 28.75 7,844 +0.50(+1.77%)
Jan 16, 2002 26.25 29.25 24.75 28.25 17,256 +2.00(+7.62%)
Jan 15, 2002 28.00 28.00 26.00 26.25 10,716 -1.00(-3.67%)
Jan 14, 2002 29.00 29.50 27.00 27.25 11,356 -1.75(-6.03%)
Jan 11, 2002 28.50 29.75 28.25 29.00 8,048 +0.75(+2.65%)
Jan 10, 2002 29.75 29.75 24.00 28.25 26,520 -1.50(-5.04%)
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.