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 )

16.05 -0.40 (-2.43%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 15, 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 (%)
Nov 30, 2010 1.310 1.370 1.300 1.340 33,814 +0.02(+1.52%)
Nov 29, 2010 1.440 1.450 1.320 1.320 66,828 -0.11(-7.69%)
Nov 26, 2010 1.400 1.440 1.360 1.430 48,875 +0.06(+4.39%)
Nov 24, 2010 1.460 1.370 1.370 1.370 177,150 -0.11(-7.44%)
Nov 23, 2010 1.580 1.590 1.370 1.480 254,568 -0.10(-6.33%)
Nov 22, 2010 1.680 1.880 1.550 1.580 599,451 -0.06(-3.66%)
Nov 19, 2010 1.290 2.290 1.270 1.640 3,433,864 +0.62(+60.78%)
Nov 18, 2010 1.010 1.080 1.010 1.020 12,400 -0.01(-0.97%)
Nov 17, 2010 1.090 1.090 1.000 1.030 19,937 -0.03(-2.83%)
Nov 16, 2010 1.050 1.080 1.010 1.060 13,191 -0.02(-1.85%)
Nov 15, 2010 1.050 1.080 1.020 1.080 13,967 +0.06(+5.88%)
Nov 12, 2010 1.040 1.080 1.020 1.020 72,421 -0.02(-1.93%)
Nov 11, 2010 1.120 1.150 1.000 1.040 103,868 -0.09(-7.96%)
Nov 10, 2010 1.190 1.190 1.120 1.130 23,922 -0.08(-6.61%)
Nov 09, 2010 1.200 1.380 1.160 1.210 80,380 -0.02(-1.63%)
Nov 08, 2010 1.280 1.280 1.210 1.230 11,549 -0.03(-2.38%)
Nov 05, 2010 1.220 1.290 1.220 1.260 18,535 +0.03(+2.44%)
Nov 04, 2010 1.210 1.250 1.200 1.230 12,894 +0.01(+0.82%)
Nov 03, 2010 1.220 1.270 1.210 1.220 4,240 -0.01(-0.81%)
Nov 02, 2010 1.210 1.230 1.210 1.230 7,420 +0.02(+1.65%)
Nov 01, 2010 1.260 1.260 1.210 1.210 18,596 -0.05(-3.97%)
Oct 29, 2010 1.260 1.300 1.260 1.260 5,804 +0.00(+0.00%)
Oct 28, 2010 1.260 1.300 1.260 1.260 6,515 +0.00(+0.00%)
Oct 27, 2010 1.260 1.290 1.260 1.260 6,836 +0.01(+0.80%)
Oct 25, 2010 1.330 1.330 1.250 1.250 11,830 -0.06(-4.58%)
Oct 22, 2010 1.350 1.350 1.240 1.310 27,337 +0.01(+0.77%)
Oct 21, 2010 1.260 1.310 1.200 1.300 24,651 +0.03(+2.35%)
Oct 20, 2010 1.270 1.340 1.260 1.270 1,966 -0.01(-0.77%)
Oct 19, 2010 1.290 1.290 1.230 1.280 11,408 -0.01(-0.77%)
Oct 18, 2010 1.300 1.300 1.250 1.290 9,274 -0.01(-0.78%)
Oct 15, 2010 1.310 1.310 1.250 1.300 27,610 -0.01(-0.76%)
Oct 14, 2010 1.330 1.400 1.260 1.310 62,425 -0.14(-9.66%)
Oct 13, 2010 1.400 1.450 1.330 1.450 20,835 +0.03(+2.11%)
Oct 12, 2010 1.430 1.460 1.400 1.420 7,561 +0.02(+1.43%)
Oct 11, 2010 1.330 1.430 1.360 1.400 17,325 +0.03(+2.34%)
Oct 08, 2010 1.380 1.400 1.360 1.368 4,484 -0.02(-1.58%)
Oct 07, 2010 1.380 1.441 1.380 1.390 9,270 +0.01(+0.72%)
Oct 06, 2010 1.360 1.430 1.340 1.380 19,357 +0.00(+0.00%)
Oct 05, 2010 1.360 1.400 1.360 1.380 6,970 -0.01(-0.72%)
Oct 04, 2010 1.430 1.430 1.360 1.390 2,660 -0.04(-2.80%)
Oct 01, 2010 1.500 1.500 1.360 1.430 6,900 +0.04(+2.88%)
Sep 30, 2010 1.403 1.403 1.370 1.390 3,836 -0.04(-2.80%)
Sep 29, 2010 1.390 1.440 1.370 1.430 18,189 +0.04(+2.88%)
Sep 28, 2010 1.390 1.400 1.390 1.390 5,825 -0.01(-0.71%)
Sep 27, 2010 1.440 1.440 1.310 1.400 29,989 -0.05(-3.45%)
Sep 24, 2010 1.450 1.450 1.440 1.450 18,066 +0.00(+0.00%)
Sep 23, 2010 1.450 1.460 1.440 1.450 5,280 -0.01(-0.68%)
Sep 22, 2010 1.460 1.470 1.430 1.460 9,200 -0.03(-2.01%)
Sep 21, 2010 1.450 1.510 1.440 1.490 3,126 +0.01(+0.68%)
Sep 20, 2010 1.470 1.500 1.450 1.480 22,520 +0.00(+0.00%)
Sep 17, 2010 1.480 1.510 1.480 1.480 11,190 -0.03(-1.99%)
Sep 15, 2010 1.480 1.520 1.478 1.510 14,668 +0.03(+2.03%)
Sep 14, 2010 1.480 1.500 1.480 1.480 6,416 -0.01(-0.80%)
Sep 13, 2010 1.500 1.500 1.480 1.492 16,454 -0.03(-1.84%)
Sep 10, 2010 1.510 1.550 1.480 1.520 9,436 +0.04(+2.70%)
Sep 09, 2010 1.520 1.540 1.460 1.480 9,730 -0.06(-3.90%)
Sep 08, 2010 1.500 1.540 1.500 1.540 16,450 +0.03(+1.99%)
Sep 07, 2010 1.460 1.510 1.460 1.510 11,260 +0.05(+3.42%)
Sep 03, 2010 1.500 1.530 1.450 1.460 10,067 -0.07(-4.58%)
Sep 02, 2010 1.510 1.540 1.500 1.530 12,043 +0.02(+1.06%)
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.