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 (%)
Jan 31, 2008 4.220 4.310 4.180 4.290 13,992 -0.06(-1.38%)
Jan 30, 2008 4.260 4.360 4.260 4.350 3,500 -0.08(-1.81%)
Jan 29, 2008 4.330 4.480 4.330 4.430 1,500 +0.05(+1.14%)
Jan 28, 2008 4.230 4.380 4.230 4.380 6,320 +0.04(+0.92%)
Jan 25, 2008 4.320 4.360 4.310 4.340 4,236 -0.06(-1.36%)
Jan 24, 2008 4.340 4.456 4.321 4.400 2,793 +0.05(+1.15%)
Jan 23, 2008 4.220 4.440 4.220 4.350 7,625 +0.05(+1.16%)
Jan 22, 2008 4.080 4.340 4.080 4.300 17,370 -0.27(-5.91%)
Jan 21, 2008 4.750 4.750 4.500 4.570 10,678 +0.00(+0.00%)
Jan 18, 2008 4.750 4.750 4.500 4.570 10,678 -0.12(-2.56%)
Jan 17, 2008 4.788 4.830 4.660 4.690 3,675 -0.12(-2.49%)
Jan 16, 2008 4.750 4.950 4.550 4.810 11,306 +0.06(+1.26%)
Jan 15, 2008 4.700 4.990 4.700 4.750 11,150 +0.01(+0.21%)
Jan 14, 2008 5.100 5.100 4.730 4.740 12,112 -0.32(-6.32%)
Jan 11, 2008 4.720 5.100 4.720 5.060 18,760 +0.16(+3.27%)
Jan 10, 2008 4.900 4.940 4.470 4.900 24,955 -0.10(-2.00%)
Jan 09, 2008 5.130 5.140 4.970 5.000 11,712 -0.06(-1.18%)
Jan 08, 2008 5.170 5.200 5.010 5.060 33,495 -0.17(-3.25%)
Jan 07, 2008 5.080 5.450 5.080 5.230 9,469 +0.12(+2.35%)
Jan 04, 2008 5.200 5.270 5.080 5.110 13,314 -0.10(-1.92%)
Jan 03, 2008 5.270 5.290 5.200 5.210 2,360 -0.11(-2.07%)
Jan 02, 2008 5.400 5.450 5.210 5.320 7,439 +0.12(+2.31%)
Jan 01, 2008 5.220 5.390 5.200 5.200 23,859 +0.00(+0.00%)
Dec 31, 2007 5.220 5.390 5.200 5.200 23,859 +0.00(+0.00%)
Dec 28, 2007 5.400 5.410 5.180 5.200 27,239 -0.18(-3.44%)
Dec 27, 2007 5.400 5.450 5.330 5.385 13,925 -0.06(-1.01%)
Dec 26, 2007 5.460 5.500 5.394 5.440 11,101 +0.04(+0.78%)
Dec 24, 2007 5.480 5.610 5.398 5.398 10,685 -0.17(-3.09%)
Dec 21, 2007 5.460 5.770 5.440 5.570 16,686 +0.03(+0.54%)
Dec 20, 2007 5.240 5.540 5.200 5.540 22,943 +0.29(+5.52%)
Dec 19, 2007 5.770 5.770 5.248 5.250 48,309 -0.57(-9.79%)
Dec 18, 2007 6.080 6.240 5.600 5.820 21,354 -0.28(-4.59%)
Dec 17, 2007 6.330 6.390 6.000 6.100 17,148 -0.28(-4.39%)
Dec 14, 2007 6.400 6.400 6.350 6.380 12,220 -0.01(-0.16%)
Dec 13, 2007 6.440 6.530 6.380 6.390 9,643 -0.08(-1.24%)
Dec 12, 2007 6.740 6.740 6.380 6.470 23,865 +0.04(+0.62%)
Dec 11, 2007 6.540 6.680 6.280 6.430 13,466 -0.16(-2.43%)
Dec 10, 2007 6.690 6.740 6.490 6.590 4,666 -0.04(-0.60%)
Dec 07, 2007 6.650 6.720 6.630 6.630 7,272 +0.03(+0.45%)
Dec 06, 2007 6.600 6.750 6.570 6.600 12,544 +0.02(+0.30%)
Dec 05, 2007 6.750 6.750 6.580 6.580 8,435 -0.20(-2.95%)
Dec 04, 2007 6.860 6.880 6.750 6.780 7,069 -0.08(-1.17%)
Dec 03, 2007 6.900 6.980 6.770 6.860 8,463 -0.14(-2.00%)
Nov 30, 2007 7.020 7.190 6.920 7.000 16,617 -0.02(-0.28%)
Nov 29, 2007 7.000 7.150 7.000 7.020 5,203 -0.11(-1.54%)
Nov 28, 2007 7.130 7.140 7.090 7.130 4,022 -0.08(-1.11%)
Nov 27, 2007 6.980 7.290 6.880 7.210 14,745 +0.23(+3.30%)
Nov 26, 2007 7.000 7.000 6.960 6.980 17,493 +0.07(+1.01%)
Nov 23, 2007 6.820 6.970 6.820 6.910 9,605 -0.07(-1.00%)
Nov 21, 2007 7.230 7.240 6.940 6.980 10,675 -0.26(-3.59%)
Nov 20, 2007 7.010 7.300 7.000 7.240 31,505 +0.24(+3.43%)
Nov 19, 2007 7.030 7.050 6.850 7.000 41,136 -0.14(-1.96%)
Nov 16, 2007 7.220 7.480 7.080 7.140 31,641 -0.04(-0.56%)
Nov 15, 2007 7.240 7.250 7.020 7.180 7,407 -0.08(-1.10%)
Nov 14, 2007 7.120 7.370 7.120 7.260 29,256 +0.16(+2.25%)
Nov 13, 2007 6.930 7.100 6.930 7.100 22,441 +0.10(+1.43%)
Nov 12, 2007 7.000 7.090 6.990 7.000 21,814 +0.02(+0.29%)
Nov 09, 2007 7.050 7.150 6.900 6.980 11,810 -0.02(-0.29%)
Nov 08, 2007 7.020 7.110 6.930 7.000 17,140 -0.06(-0.91%)
Nov 07, 2007 7.162 7.350 7.010 7.064 16,836 +0.01(+0.11%)
Nov 06, 2007 7.100 7.480 7.010 7.056 47,783 -0.15(-2.14%)
Nov 05, 2007 7.150 7.300 7.100 7.210 9,730 -0.03(-0.41%)
Nov 02, 2007 7.590 7.610 7.100 7.240 19,156 -0.26(-3.47%)
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.