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 )

14.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 30, 2008 2.740 2.770 2.670 2.720 6,360 +0.06(+2.26%)
May 29, 2008 2.900 2.920 2.550 2.660 28,995 -0.26(-8.90%)
May 28, 2008 2.940 3.010 2.900 2.920 2,306 -0.05(-1.68%)
May 27, 2008 2.935 3.015 2.930 2.970 5,400 -0.04(-1.33%)
May 26, 2008 2.920 3.010 2.920 3.010 7,593 +0.00(+0.00%)
May 23, 2008 2.920 3.010 2.920 3.010 7,593 +0.07(+2.38%)
May 22, 2008 2.900 2.990 2.900 2.940 5,644 +0.02(+0.68%)
May 21, 2008 2.930 2.980 2.900 2.920 4,500 -0.03(-1.02%)
May 20, 2008 3.151 3.180 2.920 2.950 7,430 -0.22(-6.94%)
May 19, 2008 2.970 3.430 2.900 3.170 20,308 +0.25(+8.56%)
May 16, 2008 2.800 3.060 2.700 2.920 6,782 +0.06(+2.10%)
May 15, 2008 2.890 2.890 2.610 2.860 7,982 -0.25(-8.04%)
May 14, 2008 2.880 3.210 2.790 3.110 9,350 +0.22(+7.61%)
May 13, 2008 2.930 2.930 2.860 2.890 5,580 -0.08(-2.69%)
May 12, 2008 2.932 3.050 2.790 2.970 7,179 -0.02(-0.67%)
May 09, 2008 3.090 3.090 2.970 2.990 13,010 -0.06(-1.97%)
May 08, 2008 3.050 3.090 3.030 3.050 2,824 -0.06(-1.93%)
May 07, 2008 3.160 3.160 3.080 3.110 4,903 -0.09(-2.81%)
May 06, 2008 3.230 3.230 3.170 3.200 4,641 +0.01(+0.31%)
May 05, 2008 3.110 3.190 3.110 3.190 1,586 +0.12(+3.91%)
May 02, 2008 3.070 3.100 3.070 3.070 8,492 -0.10(-3.15%)
May 01, 2008 2.950 3.290 2.950 3.170 8,998 +0.23(+7.82%)
Apr 30, 2008 3.000 3.120 2.850 2.940 12,798 -0.01(-0.34%)
Apr 29, 2008 3.000 3.000 2.940 2.950 4,061 -0.06(-1.99%)
Apr 28, 2008 2.980 3.040 2.941 3.010 6,787 -0.01(-0.33%)
Apr 25, 2008 3.000 3.050 2.980 3.020 5,700 -0.03(-0.98%)
Apr 24, 2008 3.060 3.070 3.010 3.050 2,325 -0.05(-1.61%)
Apr 23, 2008 3.020 3.100 2.920 3.100 5,908 +0.05(+1.64%)
Apr 22, 2008 3.020 3.060 3.020 3.050 3,890 +0.04(+1.23%)
Apr 21, 2008 3.082 3.100 3.000 3.013 3,315 -0.07(-2.18%)
Apr 18, 2008 3.120 3.150 3.070 3.080 7,730 -0.17(-5.23%)
Apr 17, 2008 3.300 3.300 3.250 3.250 2,461 -0.05(-1.51%)
Apr 16, 2008 3.250 3.300 3.080 3.300 5,775 +0.03(+0.91%)
Apr 15, 2008 3.270 3.350 3.250 3.270 5,499 -0.04(-1.21%)
Apr 14, 2008 3.400 3.490 3.300 3.310 5,669 -0.19(-5.45%)
Apr 11, 2008 3.500 3.560 3.500 3.501 2,264 +0.00(+0.03%)
Apr 10, 2008 3.980 3.980 3.500 3.500 36,626 -0.53(-13.15%)
Apr 09, 2008 4.200 4.200 4.000 4.030 4,910 -0.16(-3.82%)
Apr 08, 2008 3.880 4.200 3.800 4.190 23,558 +0.46(+12.33%)
Apr 07, 2008 3.750 4.040 3.500 3.730 4,289 -0.02(-0.53%)
Apr 04, 2008 3.870 3.870 3.500 3.750 3,080 -0.04(-1.06%)
Apr 03, 2008 3.300 3.900 3.300 3.790 16,315 +0.42(+12.46%)
Apr 02, 2008 3.430 3.430 3.350 3.370 5,966 -0.16(-4.53%)
Apr 01, 2008 3.850 3.850 3.530 3.530 17,909 -0.28(-7.35%)
Mar 31, 2008 3.840 3.890 3.700 3.810 14,483 +0.06(+1.60%)
Mar 28, 2008 3.580 3.750 3.580 3.750 21,958 +0.16(+4.46%)
Mar 27, 2008 3.220 3.590 3.220 3.590 48,758 +0.59(+19.75%)
Mar 26, 2008 2.820 3.090 2.820 2.998 23,600 +0.20(+7.08%)
Mar 25, 2008 2.680 2.900 2.680 2.800 6,116 +0.08(+2.94%)
Mar 24, 2008 2.500 2.750 2.500 2.720 8,100 +0.23(+9.24%)
Mar 21, 2008 2.500 2.740 2.380 2.490 8,981 +0.00(+0.00%)
Mar 20, 2008 2.500 2.740 2.380 2.490 8,981 -0.03(-1.19%)
Mar 19, 2008 2.590 2.670 2.520 2.520 7,034 -0.10(-3.82%)
Mar 18, 2008 2.600 2.660 2.600 2.620 4,896 +0.02(+0.77%)
Mar 17, 2008 2.600 2.690 2.600 2.600 13,374 -0.19(-6.81%)
Mar 14, 2008 2.920 2.920 2.750 2.790 18,325 -0.13(-4.45%)
Mar 13, 2008 2.850 2.970 2.680 2.920 16,555 +0.11(+3.91%)
Mar 12, 2008 3.150 3.150 2.680 2.810 38,673 -0.36(-11.47%)
Mar 11, 2008 3.010 3.200 3.010 3.174 13,312 +0.10(+3.39%)
Mar 10, 2008 3.120 3.300 3.070 3.070 11,737 -0.15(-4.60%)
Mar 07, 2008 3.380 3.380 3.000 3.218 42,083 -0.22(-6.45%)
Mar 06, 2008 3.800 3.830 3.440 3.440 31,437 -0.40(-10.42%)
Mar 05, 2008 3.890 3.900 3.770 3.840 16,740 -0.12(-3.03%)
Mar 04, 2008 4.180 4.190 3.950 3.960 19,948 -0.19(-4.58%)
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.