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 (%)
Aug 31, 2010 1.450 1.540 1.450 1.500 17,667 +0.01(+0.67%)
Aug 30, 2010 1.510 1.530 1.490 1.490 12,869 -0.02(-1.32%)
Aug 27, 2010 1.500 1.550 1.500 1.510 18,312 -0.02(-1.31%)
Aug 26, 2010 1.500 1.540 1.500 1.530 5,828 +0.01(+0.66%)
Aug 25, 2010 1.530 1.590 1.500 1.520 14,445 -0.01(-0.65%)
Aug 24, 2010 1.550 1.590 1.510 1.530 14,300 -0.01(-0.66%)
Aug 23, 2010 1.520 1.540 1.510 1.540 6,900 +0.02(+1.32%)
Aug 20, 2010 1.530 1.590 1.510 1.520 21,071 -0.01(-0.97%)
Aug 19, 2010 1.560 1.560 1.510 1.535 17,029 -0.06(-3.46%)
Aug 18, 2010 1.520 1.600 1.520 1.590 21,889 +0.02(+1.49%)
Aug 17, 2010 1.550 1.567 1.520 1.567 9,800 +0.02(+1.06%)
Aug 16, 2010 1.520 1.550 1.520 1.550 290 +0.03(+1.97%)
Aug 13, 2010 1.540 1.580 1.520 1.520 2,454 -0.01(-0.65%)
Aug 12, 2010 1.530 1.580 1.520 1.530 9,420 +0.00(+0.00%)
Aug 11, 2010 1.550 1.640 1.530 1.530 13,845 -0.06(-3.77%)
Aug 10, 2010 1.550 1.610 1.530 1.590 5,412 +0.04(+2.57%)
Aug 09, 2010 1.570 1.652 1.540 1.550 7,485 +0.01(+0.65%)
Aug 06, 2010 1.580 1.689 1.510 1.540 16,776 -0.04(-2.54%)
Aug 05, 2010 1.570 1.720 1.560 1.580 23,079 -0.02(-1.24%)
Aug 04, 2010 1.570 1.630 1.520 1.600 44,179 -0.04(-2.44%)
Aug 03, 2010 1.550 1.940 1.550 1.640 355,765 +0.16(+10.81%)
Aug 02, 2010 1.550 1.600 1.480 1.480 12,128 -0.11(-6.92%)
Jul 30, 2010 1.490 1.590 1.470 1.590 6,620 +0.03(+1.92%)
Jul 29, 2010 1.530 1.560 1.460 1.560 3,854 +0.10(+6.84%)
Jul 28, 2010 1.470 1.540 1.460 1.460 4,500 -0.03(-2.01%)
Jul 27, 2010 1.500 1.550 1.490 1.490 8,123 +0.01(+0.68%)
Jul 26, 2010 1.500 1.530 1.480 1.480 7,630 -0.02(-1.33%)
Jul 23, 2010 1.510 1.520 1.450 1.500 36,200 -0.04(-2.59%)
Jul 22, 2010 1.590 1.700 1.470 1.540 46,570 -0.05(-3.15%)
Jul 21, 2010 1.520 1.850 1.499 1.590 166,729 +0.16(+11.19%)
Jul 20, 2010 1.490 1.520 1.430 1.430 8,764 -0.06(-4.03%)
Jul 19, 2010 1.480 1.490 1.420 1.490 11,500 +0.00(+0.00%)
Jul 16, 2010 1.490 1.550 1.490 1.490 1,549 -0.08(-5.10%)
Jul 15, 2010 1.580 1.590 1.480 1.570 11,195 +0.07(+4.67%)
Jul 14, 2010 1.490 1.500 1.490 1.500 300 +0.01(+0.67%)
Jul 13, 2010 1.550 1.650 1.480 1.490 11,661 +0.01(+0.68%)
Jul 12, 2010 1.480 1.530 1.480 1.480 8,334 -0.00(-0.01%)
Jul 09, 2010 1.460 1.493 1.460 1.480 961 +0.02(+1.14%)
Jul 08, 2010 1.480 1.490 1.440 1.463 11,241 -0.03(-1.79%)
Jul 07, 2010 1.560 1.560 1.480 1.490 4,300 -0.07(-4.49%)
Jul 06, 2010 1.450 1.560 1.440 1.560 12,879 +0.12(+8.33%)
Jul 02, 2010 1.470 1.470 1.440 1.440 3,200 -0.05(-3.35%)
Jul 01, 2010 1.480 1.490 1.450 1.490 4,408 +0.02(+1.35%)
Jun 30, 2010 1.470 1.560 1.440 1.470 10,413 +0.02(+1.39%)
Jun 29, 2010 1.450 1.500 1.440 1.450 7,750 -0.15(-9.38%)
Jun 25, 2010 1.560 1.600 1.500 1.600 10,040 -0.01(-0.62%)
Jun 24, 2010 1.540 1.610 1.480 1.610 17,560 +0.05(+3.21%)
Jun 23, 2010 1.520 1.670 1.520 1.560 8,584 +0.03(+1.95%)
Jun 22, 2010 1.580 1.700 1.530 1.530 7,651 -0.06(-3.77%)
Jun 21, 2010 1.520 1.660 1.520 1.590 8,744 -0.05(-3.05%)
Jun 18, 2010 1.500 1.640 1.481 1.640 8,198 +0.11(+7.19%)
Jun 17, 2010 1.510 1.640 1.440 1.530 11,820 -0.07(-4.38%)
Jun 16, 2010 1.500 1.640 1.500 1.600 11,622 +0.08(+5.26%)
Jun 15, 2010 1.500 1.650 1.500 1.520 29,198 +0.02(+1.33%)
Jun 14, 2010 1.500 1.630 1.500 1.500 8,567 +0.00(+0.00%)
Jun 11, 2010 1.540 1.540 1.450 1.500 5,912 -0.04(-2.60%)
Jun 10, 2010 1.440 1.540 1.440 1.540 5,660 +0.03(+1.99%)
Jun 09, 2010 1.740 1.740 1.450 1.510 7,670 +0.09(+6.34%)
Jun 08, 2010 1.560 1.560 1.420 1.420 5,060 -0.01(-0.70%)
Jun 07, 2010 1.520 1.520 1.410 1.430 11,142 -0.09(-5.92%)
Jun 04, 2010 1.570 1.570 1.510 1.520 2,600 +0.01(+0.66%)
Jun 03, 2010 1.500 1.510 1.500 1.510 2,800 +0.00(+0.00%)
Jun 02, 2010 1.490 1.510 1.490 1.510 2,000 -0.05(-3.21%)
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.