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 )

14.12 -0.27 (-1.88%)
Streaming Delayed Price Updated: 12:46 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 (%)
Oct 31, 2007 7.100 7.280 7.050 7.050 9,851 -0.05(-0.70%)
Oct 30, 2007 7.250 7.280 7.000 7.100 27,178 -0.18(-2.47%)
Oct 29, 2007 7.270 7.430 7.110 7.280 20,225 +0.01(+0.14%)
Oct 26, 2007 7.520 7.520 7.250 7.270 18,748 -0.30(-3.99%)
Oct 25, 2007 7.800 7.830 7.570 7.572 30,722 -0.09(-1.15%)
Oct 24, 2007 7.420 8.100 7.420 7.660 58,927 +0.53(+7.42%)
Oct 23, 2007 7.230 7.400 7.050 7.131 26,772 -0.12(-1.64%)
Oct 22, 2007 7.200 7.280 6.950 7.250 34,500 -0.15(-2.03%)
Oct 19, 2007 7.540 7.540 7.020 7.400 74,641 +0.08(+1.09%)
Oct 18, 2007 7.020 8.800 7.020 7.320 597,901 +1.44(+24.49%)
Oct 17, 2007 5.860 5.970 5.800 5.880 11,593 +0.03(+0.51%)
Oct 16, 2007 6.000 6.000 5.750 5.850 14,025 -0.25(-4.04%)
Oct 15, 2007 6.100 6.120 6.096 6.096 3,253 +0.01(+0.10%)
Oct 12, 2007 6.000 6.090 6.000 6.090 3,180 +0.09(+1.50%)
Oct 11, 2007 6.060 6.250 6.000 6.000 13,788 +0.00(+0.00%)
Oct 10, 2007 5.870 6.030 5.800 6.000 16,593 +0.09(+1.52%)
Oct 09, 2007 6.330 6.390 5.900 5.910 62,638 -0.41(-6.49%)
Oct 08, 2007 6.540 6.540 6.320 6.320 14,599 -0.28(-4.24%)
Oct 05, 2007 6.540 6.670 6.530 6.600 5,650 +0.05(+0.76%)
Oct 04, 2007 6.510 6.660 6.450 6.550 17,994 +0.12(+1.87%)
Oct 03, 2007 6.510 6.600 6.370 6.430 27,820 -0.20(-2.99%)
Oct 02, 2007 6.600 6.760 6.500 6.628 13,935 +0.10(+1.50%)
Oct 01, 2007 6.700 6.710 6.520 6.530 27,935 -0.18(-2.68%)
Sep 28, 2007 7.220 7.360 6.700 6.710 63,406 -0.50(-6.93%)
Sep 27, 2007 6.990 7.240 6.990 7.210 18,138 +0.01(+0.14%)
Sep 26, 2007 6.920 7.250 6.920 7.200 34,927 +0.17(+2.42%)
Sep 25, 2007 6.950 7.250 6.800 7.030 17,567 +0.13(+1.88%)
Sep 24, 2007 6.980 6.980 6.800 6.900 8,468 +0.00(+0.03%)
Sep 21, 2007 6.860 7.000 6.810 6.898 4,532 -0.02(-0.32%)
Sep 20, 2007 6.750 7.100 6.700 6.920 5,949 +0.06(+0.87%)
Sep 19, 2007 6.792 7.000 6.792 6.860 10,890 +0.01(+0.15%)
Sep 18, 2007 6.850 7.140 6.850 6.850 12,919 -0.36(-4.99%)
Sep 17, 2007 6.931 7.230 6.881 7.210 24,910 +0.24(+3.44%)
Sep 14, 2007 7.040 7.150 6.750 6.970 26,050 -0.18(-2.52%)
Sep 13, 2007 6.816 7.200 6.801 7.150 33,318 +0.30(+4.38%)
Sep 12, 2007 6.520 6.950 6.520 6.850 20,314 +0.26(+3.95%)
Sep 11, 2007 6.400 6.750 6.300 6.590 18,137 +0.14(+2.17%)
Sep 10, 2007 6.990 6.990 6.300 6.450 57,713 -0.45(-6.52%)
Sep 07, 2007 7.200 7.200 6.850 6.900 24,972 -0.20(-2.82%)
Sep 06, 2007 7.170 7.270 7.080 7.100 18,519 -0.25(-3.40%)
Sep 05, 2007 7.030 7.350 7.030 7.350 19,535 +0.25(+3.52%)
Sep 04, 2007 7.400 7.450 7.100 7.100 25,260 -0.30(-4.05%)
Aug 31, 2007 7.280 7.780 7.280 7.400 11,384 +0.06(+0.82%)
Aug 30, 2007 7.400 7.558 7.270 7.340 8,514 -0.02(-0.27%)
Aug 29, 2007 7.260 7.800 7.260 7.360 11,583 +0.11(+1.52%)
Aug 28, 2007 7.200 7.680 7.200 7.250 18,677 -0.04(-0.55%)
Aug 27, 2007 7.070 7.580 7.070 7.290 23,826 +0.24(+3.40%)
Aug 24, 2007 7.100 7.490 6.970 7.050 9,920 -0.27(-3.69%)
Aug 23, 2007 7.500 7.500 7.180 7.320 26,762 -0.11(-1.48%)
Aug 22, 2007 7.500 7.620 7.380 7.430 15,098 -0.10(-1.33%)
Aug 21, 2007 7.320 7.530 7.320 7.530 17,883 +0.31(+4.29%)
Aug 20, 2007 6.830 7.380 6.830 7.220 28,279 +0.33(+4.79%)
Aug 17, 2007 6.870 7.080 6.580 6.890 24,590 +0.03(+0.44%)
Aug 16, 2007 6.730 7.100 6.620 6.860 32,085 -0.04(-0.58%)
Aug 15, 2007 6.520 7.110 6.511 6.900 39,419 +0.42(+6.43%)
Aug 14, 2007 6.460 6.780 6.290 6.483 39,474 +0.10(+1.61%)
Aug 13, 2007 6.200 6.456 6.127 6.380 33,151 +0.18(+2.90%)
Aug 10, 2007 6.480 6.690 6.090 6.200 39,801 -0.28(-4.32%)
Aug 09, 2007 6.810 6.810 6.310 6.480 52,228 -0.29(-4.28%)
Aug 08, 2007 6.830 7.000 6.670 6.770 27,512 -0.07(-0.99%)
Aug 07, 2007 6.900 6.900 6.760 6.838 9,103 -0.06(-0.90%)
Aug 06, 2007 7.250 7.250 6.400 6.900 44,807 -0.20(-2.82%)
Aug 03, 2007 7.089 7.340 7.000 7.100 25,367 +0.10(+1.43%)
Aug 02, 2007 7.140 7.230 6.870 7.000 16,341 -0.24(-3.31%)
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.