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 )

14.41 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 28, 2012 3.620 3.750 3.494 3.750 42,314 +0.14(+3.88%)
Sep 27, 2012 3.420 3.630 3.420 3.610 49,917 +0.18(+5.25%)
Sep 26, 2012 3.610 3.650 3.430 3.430 47,967 -0.18(-4.99%)
Sep 25, 2012 3.790 3.800 3.570 3.610 30,358 -0.16(-4.24%)
Sep 24, 2012 3.660 3.788 3.610 3.770 37,248 +0.11(+3.01%)
Sep 21, 2012 3.790 3.900 3.650 3.660 63,520 -0.11(-2.92%)
Sep 20, 2012 3.650 3.770 3.650 3.770 12,524 +0.08(+2.17%)
Sep 19, 2012 3.690 3.790 3.470 3.690 20,352 -0.03(-0.81%)
Sep 18, 2012 3.800 3.970 3.700 3.720 71,814 -0.08(-2.11%)
Sep 17, 2012 3.540 3.930 3.540 3.800 171,519 +0.30(+8.57%)
Sep 14, 2012 3.430 3.700 3.400 3.500 124,706 +0.12(+3.55%)
Sep 13, 2012 3.310 3.500 3.290 3.380 46,908 +0.07(+2.11%)
Sep 12, 2012 3.270 3.400 3.250 3.310 30,543 +0.01(+0.30%)
Sep 11, 2012 3.240 3.390 3.240 3.300 30,543 +0.04(+1.23%)
Sep 10, 2012 3.300 3.330 3.240 3.260 25,122 +0.01(+0.31%)
Sep 07, 2012 3.280 3.330 3.230 3.250 36,495 -0.07(-2.11%)
Sep 06, 2012 3.340 3.340 3.190 3.320 30,408 +0.02(+0.61%)
Sep 05, 2012 3.260 3.320 3.220 3.300 15,252 +0.09(+2.80%)
Sep 04, 2012 3.240 3.262 3.200 3.210 20,432 -0.07(-2.13%)
Aug 31, 2012 3.360 3.360 3.220 3.280 33,739 -0.05(-1.50%)
Aug 30, 2012 3.410 3.500 3.300 3.330 58,515 -0.07(-2.09%)
Aug 29, 2012 3.240 3.501 3.240 3.401 63,089 +0.20(+6.28%)
Aug 27, 2012 3.210 3.390 3.180 3.200 52,283 -0.04(-1.23%)
Aug 24, 2012 3.150 3.390 3.140 3.240 56,512 +0.11(+3.51%)
Aug 23, 2012 3.230 3.300 3.130 3.130 10,736 -0.11(-3.40%)
Aug 22, 2012 3.150 3.270 3.110 3.240 16,631 +0.14(+4.52%)
Aug 21, 2012 3.130 3.270 3.100 3.100 20,518 +0.00(+0.00%)
Aug 20, 2012 3.150 3.180 3.070 3.100 10,335 -0.03(-0.96%)
Aug 17, 2012 3.210 3.339 3.110 3.130 40,133 -0.04(-1.26%)
Aug 16, 2012 3.119 3.200 3.050 3.170 18,400 +0.05(+1.60%)
Aug 15, 2012 3.110 3.208 3.020 3.120 47,469 +0.01(+0.32%)
Aug 14, 2012 3.150 3.210 3.110 3.110 29,054 -0.05(-1.58%)
Aug 13, 2012 3.230 3.340 3.110 3.160 14,216 -0.04(-1.40%)
Aug 10, 2012 3.150 3.400 3.080 3.205 29,350 +0.04(+1.42%)
Aug 09, 2012 3.430 3.430 3.070 3.160 133,413 -0.29(-8.41%)
Aug 08, 2012 3.560 3.570 3.420 3.450 12,219 -0.11(-3.09%)
Aug 07, 2012 3.534 3.650 3.530 3.560 26,116 +0.06(+1.71%)
Aug 06, 2012 3.470 3.590 3.450 3.500 8,000 +0.00(+0.00%)
Aug 03, 2012 3.470 3.550 3.440 3.500 13,239 +0.08(+2.34%)
Aug 02, 2012 3.480 3.497 3.420 3.420 28,830 -0.05(-1.44%)
Aug 01, 2012 3.550 3.550 3.450 3.470 14,375 -0.08(-2.25%)
Jul 31, 2012 3.550 3.560 3.500 3.550 6,972 +0.04(+1.14%)
Jul 30, 2012 3.430 3.560 3.410 3.510 28,322 +0.11(+3.24%)
Jul 27, 2012 3.520 3.520 3.400 3.400 51,842 -0.09(-2.58%)
Jul 26, 2012 3.530 3.600 3.460 3.490 19,183 -0.04(-1.13%)
Jul 25, 2012 3.520 3.600 3.500 3.530 24,500 +0.02(+0.57%)
Jul 24, 2012 3.670 3.700 3.500 3.510 55,164 -0.13(-3.57%)
Jul 23, 2012 3.720 3.730 3.620 3.640 28,630 -0.13(-3.45%)
Jul 20, 2012 3.720 3.830 3.690 3.770 15,751 +0.01(+0.27%)
Jul 19, 2012 3.860 3.860 3.680 3.760 24,558 -0.09(-2.34%)
Jul 18, 2012 3.880 3.950 3.850 3.850 22,830 -0.04(-1.03%)
Jul 17, 2012 3.870 3.990 3.850 3.890 32,890 -0.01(-0.26%)
Jul 16, 2012 3.630 3.990 3.550 3.900 87,717 +0.25(+6.85%)
Jul 13, 2012 3.940 3.940 3.650 3.650 103,418 -0.29(-7.36%)
Jul 12, 2012 3.960 3.980 3.920 3.940 18,063 -0.07(-1.74%)
Jul 11, 2012 3.920 4.020 3.920 4.010 17,082 +0.08(+2.03%)
Jul 10, 2012 3.960 3.980 3.910 3.930 28,652 +0.03(+0.77%)
Jul 09, 2012 4.020 4.040 3.870 3.900 23,985 -0.14(-3.47%)
Jul 06, 2012 3.980 4.100 3.920 4.040 44,741 +0.01(+0.25%)
Jul 05, 2012 4.000 4.080 3.880 4.030 69,466 +0.01(+0.25%)
Jul 03, 2012 4.160 4.160 3.960 4.020 69,975 -0.10(-2.43%)
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.