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 )

15.20 -0.29 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2003 1.840 1.870 1.500 1.660 1,592,800 -0.21(-11.23%)
Jul 30, 2003 1.910 1.950 1.830 1.870 584,800 -0.02(-1.06%)
Jul 29, 2003 2.050 2.100 1.760 1.890 1,858,400 -0.09(-4.55%)
Jul 28, 2003 1.750 1.990 1.710 1.980 2,695,900 +0.29(+17.16%)
Jul 25, 2003 1.600 1.750 1.580 1.690 1,402,800 +0.11(+6.96%)
Jul 24, 2003 1.520 1.610 1.500 1.580 905,500 +0.10(+6.76%)
Jul 23, 2003 1.660 1.660 1.430 1.480 1,034,900 -0.06(-3.90%)
Jul 22, 2003 1.440 1.640 1.420 1.540 2,598,500 +0.14(+10.00%)
Jul 21, 2003 1.260 1.420 1.250 1.400 1,248,500 +0.15(+12.00%)
Jul 18, 2003 1.250 1.270 1.200 1.250 386,800 +0.03(+2.54%)
Jul 17, 2003 1.240 1.260 1.190 1.219 355,800 -0.00(-0.08%)
Jul 16, 2003 1.210 1.240 1.200 1.220 186,800 -0.01(-0.81%)
Jul 15, 2003 1.220 1.260 1.200 1.230 190,600 +0.00(+0.00%)
Jul 14, 2003 1.270 1.290 1.200 1.230 570,200 +0.00(+0.00%)
Jul 11, 2003 1.280 1.280 1.220 1.230 285,700 -0.03(-2.38%)
Jul 10, 2003 1.290 1.290 1.240 1.260 270,200 -0.03(-2.33%)
Jul 09, 2003 1.270 1.290 1.250 1.290 245,800 +0.03(+2.38%)
Jul 08, 2003 1.300 1.310 1.210 1.260 725,600 -0.03(-2.33%)
Jul 07, 2003 1.290 1.330 1.260 1.290 605,600 +0.02(+1.57%)
Jul 03, 2003 1.320 1.320 1.260 1.270 163,400 -0.03(-2.31%)
Jul 02, 2003 1.230 1.340 1.230 1.300 760,884 -0.02(-1.52%)
Jul 01, 2003 1.300 1.340 1.250 1.320 343,800 +0.04(+3.13%)
Jun 30, 2003 1.320 1.350 1.250 1.280 228,566 -0.04(-3.03%)
Jun 27, 2003 1.350 1.350 1.200 1.320 555,000 -0.01(-0.75%)
Jun 26, 2003 1.260 1.340 1.260 1.330 775,600 +0.09(+7.26%)
Jun 25, 2003 1.270 1.350 1.190 1.240 360,200 +0.02(+1.64%)
Jun 24, 2003 1.250 1.280 1.150 1.220 280,900 -0.01(-0.81%)
Jun 23, 2003 1.220 1.250 1.180 1.230 373,500 +0.02(+1.65%)
Jun 20, 2003 1.150 1.240 1.150 1.210 465,400 +0.03(+2.54%)
Jun 19, 2003 1.150 1.210 1.140 1.180 641,100 +0.03(+2.61%)
Jun 18, 2003 1.160 1.220 1.120 1.150 471,900 -0.05(-4.17%)
Jun 17, 2003 1.220 1.230 1.160 1.200 224,300 +0.01(+0.84%)
Jun 16, 2003 1.290 1.350 1.160 1.190 372,600 +0.04(+3.48%)
Jun 13, 2003 1.200 1.240 1.050 1.150 1,486,500 -0.04(-3.36%)
Jun 12, 2003 1.260 1.300 1.150 1.190 868,300 -0.07(-5.63%)
Jun 11, 2003 1.340 1.370 1.210 1.261 702,400 -0.04(-3.00%)
Jun 10, 2003 1.200 1.400 1.130 1.300 1,284,000 -0.10(-7.14%)
Jun 09, 2003 1.330 1.440 1.360 1.400 511,856 +0.07(+5.26%)
Jun 06, 2003 1.270 1.380 1.240 1.330 727,700 +0.08(+6.40%)
Jun 05, 2003 1.330 1.450 1.240 1.250 1,125,500 -0.04(-3.10%)
Jun 04, 2003 1.200 1.450 1.180 1.290 1,023,400 +0.11(+9.32%)
Jun 03, 2003 1.230 1.250 1.120 1.180 1,237,500 +0.06(+5.36%)
Jun 02, 2003 1.020 1.190 1.010 1.120 2,379,800 +0.11(+10.89%)
May 30, 2003 1.000 1.040 0.9900 1.010 434,500 +0.01(+1.00%)
May 29, 2003 1.020 1.030 0.9600 1.000 287,000 -0.02(-1.96%)
May 28, 2003 1.030 1.050 0.9600 1.020 693,600 +0.02(+2.00%)
May 27, 2003 0.9500 1.010 0.9100 1.000 970,100 +0.09(+9.89%)
May 23, 2003 0.9400 0.9400 0.9000 0.9100 236,700 -0.03(-3.19%)
May 22, 2003 0.9400 0.9600 0.9100 0.9400 326,900 +0.00(+0.00%)
May 21, 2003 0.9600 0.9800 0.9200 0.9400 658,600 -0.03(-3.09%)
May 20, 2003 0.9800 0.9900 0.9500 0.9700 463,200 +0.01(+1.04%)
May 19, 2003 0.9800 0.9800 0.9100 0.9600 365,800 +0.03(+3.23%)
May 16, 2003 0.9400 0.9500 0.8800 0.9300 658,800 -0.06(-6.06%)
May 15, 2003 0.9600 1.000 0.9500 0.9900 268,200 +0.02(+2.06%)
May 14, 2003 1.030 1.030 0.9300 0.9700 568,800 -0.06(-5.83%)
May 13, 2003 0.9200 1.140 0.9000 1.030 663,800 +0.11(+11.96%)
May 12, 2003 0.9200 0.9300 0.8900 0.9200 223,700 +0.00(+0.00%)
May 09, 2003 0.9000 0.9200 0.9000 0.9200 130,500 +0.00(+0.00%)
May 08, 2003 0.9200 0.9200 0.8800 0.9200 522,600 +0.03(+3.37%)
May 07, 2003 0.9200 0.9200 0.8800 0.8900 363,100 -0.01(-1.11%)
May 06, 2003 0.9400 0.9500 0.8700 0.9000 368,900 -0.04(-4.26%)
May 05, 2003 0.9500 0.9600 0.9200 0.9400 204,300 +0.02(+2.17%)
May 02, 2003 0.9600 0.9600 0.8500 0.9200 92,600 -0.04(-4.17%)
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.