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 )

15.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Aug 31, 2011 1.850 2.070 1.800 1.870 92,840 -0.01(-0.53%)
Aug 30, 2011 1.790 1.880 1.790 1.880 1,520 +0.08(+4.44%)
Aug 29, 2011 1.870 1.870 1.780 1.800 25,619 +0.02(+1.12%)
Aug 26, 2011 1.830 1.830 1.750 1.780 25,825 -0.05(-2.73%)
Aug 25, 2011 1.850 1.850 1.770 1.830 10,554 +0.00(+0.00%)
Aug 24, 2011 1.850 1.850 1.801 1.830 2,934 -0.00(-0.16%)
Aug 23, 2011 1.780 1.918 1.730 1.833 26,215 +0.03(+1.83%)
Aug 22, 2011 1.820 1.840 1.700 1.800 28,865 -0.02(-1.21%)
Aug 19, 2011 1.810 1.850 1.710 1.822 27,268 +0.01(+0.66%)
Aug 18, 2011 1.890 1.890 1.760 1.810 9,960 -0.12(-6.22%)
Aug 17, 2011 1.910 1.950 1.874 1.930 11,501 -0.01(-0.31%)
Aug 16, 2011 1.880 1.950 1.857 1.936 34,860 +0.06(+2.98%)
Aug 15, 2011 1.760 1.880 1.760 1.880 13,749 +0.09(+5.03%)
Aug 12, 2011 1.800 1.800 1.710 1.790 41,608 +0.03(+1.70%)
Aug 11, 2011 1.740 1.791 1.680 1.760 45,766 -0.01(-0.72%)
Aug 10, 2011 1.690 1.800 1.630 1.773 37,996 +0.08(+4.90%)
Aug 09, 2011 1.750 1.789 1.650 1.690 47,326 -0.04(-2.26%)
Aug 08, 2011 1.750 1.800 1.650 1.729 83,928 -0.08(-4.48%)
Aug 05, 2011 1.910 1.980 1.720 1.810 118,046 -0.13(-6.70%)
Aug 04, 2011 2.040 2.040 1.910 1.940 186,654 -0.10(-4.90%)
Aug 03, 2011 2.030 2.095 1.990 2.040 92,405 -0.01(-0.49%)
Aug 02, 2011 2.010 2.170 1.970 2.050 119,337 +0.07(+3.54%)
Aug 01, 2011 2.010 2.040 1.960 1.980 65,680 +0.00(+0.00%)
Jul 29, 2011 2.050 2.060 1.950 1.980 149,913 -0.04(-1.98%)
Jul 28, 2011 2.120 2.170 2.010 2.020 226,143 -0.16(-7.34%)
Jul 27, 2011 2.370 2.700 2.110 2.180 1,788,784 +0.15(+7.39%)
Jul 26, 2011 2.060 2.080 2.010 2.030 15,817 -0.01(-0.49%)
Jul 25, 2011 2.070 2.070 1.980 2.040 44,820 +0.01(+0.49%)
Jul 22, 2011 2.029 2.070 1.960 2.030 53,483 +0.01(+0.50%)
Jul 21, 2011 2.040 2.060 2.000 2.020 25,329 -0.01(-0.49%)
Jul 20, 2011 2.070 2.070 2.000 2.030 38,069 -0.04(-1.94%)
Jul 19, 2011 2.080 2.080 1.980 2.070 101,599 +0.03(+1.65%)
Jul 18, 2011 1.930 2.290 1.930 2.036 538,702 +0.08(+3.90%)
Jul 15, 2011 1.950 2.000 1.940 1.960 57,358 +0.02(+1.03%)
Jul 14, 2011 1.980 1.980 1.940 1.940 10,362 -0.01(-0.51%)
Jul 13, 2011 1.960 2.000 1.940 1.950 23,700 +0.01(+0.52%)
Jul 12, 2011 1.990 2.020 1.940 1.940 36,388 -0.05(-2.51%)
Jul 11, 2011 1.975 2.010 1.930 1.990 52,886 +0.00(+0.05%)
Jul 08, 2011 2.000 2.030 1.920 1.989 38,068 -0.02(-1.04%)
Jul 07, 2011 2.000 2.050 1.980 2.010 38,443 -0.03(-1.47%)
Jul 06, 2011 2.020 2.040 2.000 2.040 17,150 +0.03(+1.49%)
Jul 05, 2011 2.040 2.050 1.990 2.010 25,388 +0.01(+0.50%)
Jul 01, 2011 1.970 2.010 1.950 2.000 27,496 +0.04(+2.04%)
Jun 30, 2011 2.030 2.050 1.920 1.960 50,994 -0.05(-2.49%)
Jun 29, 2011 2.020 2.067 2.010 2.010 29,522 -0.01(-0.50%)
Jun 28, 2011 2.030 2.070 2.011 2.020 27,032 -0.02(-0.98%)
Jun 27, 2011 2.050 2.100 2.040 2.040 14,436 -0.03(-1.45%)
Jun 24, 2011 2.090 2.100 2.030 2.070 12,421 -0.02(-0.96%)
Jun 23, 2011 2.050 2.179 2.010 2.090 39,400 +0.00(+0.00%)
Jun 22, 2011 2.130 2.190 2.070 2.090 30,445 +0.00(+0.00%)
Jun 21, 2011 2.156 2.156 2.070 2.090 26,137 -0.05(-2.34%)
Jun 20, 2011 2.080 2.200 2.071 2.140 79,293 +0.02(+0.94%)
Jun 17, 2011 1.940 2.140 1.940 2.120 61,664 +0.15(+7.61%)
Jun 16, 2011 1.920 2.050 1.880 1.970 24,250 +0.04(+2.07%)
Jun 15, 2011 1.950 2.030 1.890 1.930 36,484 -0.05(-2.53%)
Jun 14, 2011 2.040 2.080 1.970 1.980 44,515 -0.05(-2.46%)
Jun 13, 2011 1.870 2.240 1.850 2.030 327,473 +0.15(+7.98%)
Jun 10, 2011 1.800 2.030 1.800 1.880 36,510 +0.08(+4.44%)
Jun 09, 2011 1.930 1.950 1.800 1.800 71,354 -0.13(-6.74%)
Jun 08, 2011 2.050 2.050 1.930 1.930 26,952 -0.11(-5.39%)
Jun 07, 2011 1.980 2.050 1.951 2.040 37,447 +0.04(+2.00%)
Jun 06, 2011 2.030 2.150 1.910 2.000 216,017 -0.06(-2.91%)
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.