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 )

14.15 -0.24 (-1.67%)
Streaming Delayed Price Updated: 1:01 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 (%)
Jul 31, 2009 1.850 2.000 1.850 1.927 12,243 +0.05(+2.50%)
Jul 30, 2009 2.000 2.000 1.880 1.880 5,631 -0.16(-7.84%)
Jul 29, 2009 1.850 2.040 1.850 2.040 21,916 +0.19(+10.39%)
Jul 28, 2009 1.680 1.920 1.650 1.848 26,602 +0.14(+8.06%)
Jul 27, 2009 1.680 1.750 1.680 1.710 10,300 -0.03(-1.72%)
Jul 24, 2009 1.630 1.750 1.630 1.740 23,458 -0.01(-0.57%)
Jul 23, 2009 1.700 1.780 1.700 1.750 22,122 +0.05(+2.95%)
Jul 22, 2009 1.700 1.700 1.600 1.700 6,575 -0.05(-2.86%)
Jul 21, 2009 1.610 1.750 1.610 1.750 3,010 +0.00(+0.00%)
Jul 20, 2009 1.670 1.750 1.670 1.750 9,250 +0.05(+2.94%)
Jul 17, 2009 1.620 1.700 1.600 1.700 2,650 +0.01(+0.59%)
Jul 16, 2009 1.660 1.730 1.610 1.690 4,210 +0.08(+4.90%)
Jul 15, 2009 1.640 1.730 1.600 1.611 12,152 -0.09(-5.23%)
Jul 14, 2009 1.630 1.700 1.600 1.700 4,660 +0.07(+4.04%)
Jul 13, 2009 1.670 1.670 1.620 1.634 4,635 -0.04(-2.16%)
Jul 10, 2009 1.670 1.722 1.660 1.670 3,088 -0.08(-4.57%)
Jul 09, 2009 1.750 1.760 1.660 1.750 5,571 +0.00(+0.00%)
Jul 08, 2009 1.750 1.803 1.650 1.750 23,920 -0.10(-5.41%)
Jul 07, 2009 1.810 1.930 1.810 1.850 18,014 -0.04(-2.11%)
Jul 06, 2009 1.740 2.000 1.650 1.890 13,618 +0.13(+7.38%)
Jul 02, 2009 1.740 1.800 1.740 1.760 2,934 -0.12(-6.38%)
Jul 01, 2009 1.850 1.900 1.850 1.880 9,544 -0.02(-1.05%)
Jun 30, 2009 1.800 1.900 1.730 1.900 19,790 +0.04(+2.15%)
Jun 29, 2009 1.750 2.000 1.750 1.860 54,215 +0.18(+10.71%)
Jun 26, 2009 1.660 1.730 1.660 1.680 20,721 +0.03(+1.82%)
Jun 25, 2009 1.560 1.670 1.530 1.650 39,735 +0.08(+5.10%)
Jun 24, 2009 1.650 1.680 1.530 1.570 67,745 -0.08(-4.76%)
Jun 23, 2009 2.190 2.290 1.550 1.649 157,248 -0.64(-28.01%)
Jun 22, 2009 2.280 2.350 2.160 2.290 12,300 +0.01(+0.44%)
Jun 19, 2009 2.180 2.350 2.180 2.280 4,991 +0.01(+0.44%)
Jun 18, 2009 2.220 2.340 2.160 2.270 19,391 +0.02(+0.89%)
Jun 17, 2009 2.250 2.360 2.200 2.250 15,499 -0.08(-3.43%)
Jun 16, 2009 2.380 2.380 2.300 2.330 7,426 +0.02(+0.87%)
Jun 15, 2009 2.500 2.500 2.100 2.310 54,272 -0.15(-6.09%)
Jun 12, 2009 2.320 2.460 2.300 2.460 17,122 +0.06(+2.50%)
Jun 11, 2009 2.400 2.400 2.260 2.400 25,297 +0.04(+1.69%)
Jun 10, 2009 2.420 2.500 2.300 2.360 24,153 -0.13(-5.22%)
Jun 09, 2009 2.330 2.490 2.240 2.490 34,543 +0.19(+8.26%)
Jun 08, 2009 2.310 2.330 2.140 2.300 27,441 +0.16(+7.48%)
Jun 05, 2009 2.175 2.210 2.112 2.140 13,303 -0.01(-0.47%)
Jun 04, 2009 2.050 2.150 2.050 2.150 21,360 +0.09(+4.17%)
Jun 03, 2009 2.060 2.110 2.000 2.064 37,940 -0.05(-2.18%)
Jun 02, 2009 2.010 2.130 2.010 2.110 12,664 +0.08(+3.94%)
Jun 01, 2009 2.210 2.230 2.010 2.030 39,884 -0.13(-6.02%)
May 29, 2009 2.390 2.430 2.160 2.160 71,173 -0.12(-5.26%)
May 28, 2009 2.280 2.550 2.220 2.280 136,685 +0.04(+1.78%)
May 27, 2009 2.280 2.380 2.200 2.240 49,803 +0.04(+1.82%)
May 26, 2009 2.060 2.540 2.060 2.200 159,970 +0.19(+9.45%)
May 22, 2009 2.150 2.210 2.000 2.010 171,422 -0.14(-6.51%)
May 21, 2009 2.050 2.490 2.050 2.150 254,415 -0.27(-11.16%)
May 20, 2009 2.850 2.950 2.360 2.420 402,842 -0.73(-23.17%)
May 19, 2009 2.000 3.920 1.850 3.150 1,691,000 +2.09(+197.17%)
May 18, 2009 1.070 1.070 1.010 1.060 5,000 +0.01(+0.95%)
May 15, 2009 1.010 1.050 0.9800 1.050 4,398 +0.02(+2.10%)
May 14, 2009 1.050 1.050 0.9900 1.028 5,396 -0.04(-3.89%)
May 13, 2009 1.040 1.080 1.040 1.070 900 +0.04(+3.88%)
May 12, 2009 1.240 1.240 1.000 1.030 31,185 +0.08(+8.42%)
May 11, 2009 0.9501 1.050 0.9500 0.9500 3,200 +0.00(+0.00%)
May 08, 2009 0.9500 1.064 0.9500 0.9500 27,940 +0.00(+0.00%)
May 07, 2009 0.9700 0.9790 0.9500 0.9500 6,020 -0.03(-2.66%)
May 06, 2009 0.9999 0.9999 0.9760 0.9760 900 -0.04(-4.30%)
May 05, 2009 0.9200 1.050 0.9200 1.020 6,722 +0.02(+1.99%)
May 04, 2009 0.9700 1.000 0.9500 1.000 9,798 +0.02(+2.04%)
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.