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 (%)
Nov 30, 2012 4.990 5.020 4.790 4.850 45,767 -0.08(-1.62%)
Nov 29, 2012 4.850 5.030 4.850 4.930 46,937 +0.11(+2.28%)
Nov 28, 2012 4.790 5.080 4.750 4.820 59,864 +0.03(+0.63%)
Nov 27, 2012 4.410 4.970 4.410 4.790 117,418 +0.36(+8.12%)
Nov 26, 2012 4.200 4.450 4.200 4.430 45,932 +0.16(+3.75%)
Nov 23, 2012 4.320 4.399 4.250 4.270 31,340 -0.05(-1.16%)
Nov 21, 2012 4.310 4.380 4.300 4.320 45,375 +0.01(+0.23%)
Nov 20, 2012 4.490 4.490 4.230 4.310 51,190 -0.17(-3.79%)
Nov 19, 2012 4.400 4.660 4.340 4.480 79,873 +0.19(+4.43%)
Nov 16, 2012 4.200 4.350 4.140 4.290 25,099 +0.09(+2.15%)
Nov 15, 2012 4.500 4.780 4.030 4.200 233,843 -0.35(-7.69%)
Nov 14, 2012 4.800 4.830 4.550 4.550 66,179 -0.28(-5.80%)
Nov 13, 2012 4.970 5.250 4.750 4.830 66,999 -0.16(-3.21%)
Nov 12, 2012 5.190 5.233 4.950 4.990 58,358 -0.15(-2.92%)
Nov 09, 2012 5.160 5.240 5.030 5.140 43,057 -0.07(-1.34%)
Nov 08, 2012 5.460 5.470 5.180 5.210 49,454 -0.20(-3.70%)
Nov 07, 2012 5.230 5.530 5.210 5.410 63,939 -0.05(-0.92%)
Nov 06, 2012 5.090 5.480 5.090 5.460 124,781 +0.39(+7.69%)
Nov 05, 2012 5.080 5.160 5.030 5.070 39,136 -0.08(-1.55%)
Nov 02, 2012 5.090 5.200 4.910 5.150 73,166 +0.04(+0.78%)
Nov 01, 2012 5.030 5.120 4.950 5.110 82,437 +0.04(+0.79%)
Oct 31, 2012 4.990 5.110 4.945 5.070 92,477 +0.00(+0.00%)
Oct 26, 2012 5.100 5.070 5.070 5.070 77,800 +0.00(+0.00%)
Oct 25, 2012 5.110 5.220 5.060 5.070 36,683 -0.05(-0.98%)
Oct 24, 2012 5.350 5.350 5.090 5.120 58,845 -0.15(-2.85%)
Oct 23, 2012 5.160 5.320 5.000 5.270 74,213 +0.05(+0.94%)
Oct 19, 2012 5.440 5.440 4.911 5.221 314,854 -0.28(-5.07%)
Oct 18, 2012 5.800 5.800 5.400 5.500 150,223 -0.29(-5.01%)
Oct 17, 2012 5.950 6.000 5.680 5.790 57,899 -0.11(-1.86%)
Oct 16, 2012 6.210 6.210 5.800 5.900 94,128 -0.18(-2.96%)
Oct 15, 2012 6.160 6.180 5.910 6.080 149,114 +0.18(+3.05%)
Oct 12, 2012 6.030 6.030 5.680 5.900 90,665 -0.04(-0.67%)
Oct 11, 2012 6.150 6.410 5.790 5.940 135,834 -0.12(-1.98%)
Oct 10, 2012 5.970 6.180 5.650 6.060 281,362 -0.01(-0.16%)
Oct 09, 2012 6.300 6.600 6.000 6.070 457,209 -0.23(-3.65%)
Oct 08, 2012 5.600 6.450 5.400 6.300 841,039 +0.73(+13.11%)
Oct 05, 2012 5.290 5.630 5.050 5.570 347,548 +0.36(+6.91%)
Oct 04, 2012 5.150 5.290 5.102 5.210 214,678 +0.16(+3.17%)
Oct 03, 2012 4.600 5.200 4.542 5.050 482,051 +0.50(+10.99%)
Oct 02, 2012 4.890 5.014 4.420 4.550 372,413 -0.34(-6.95%)
Oct 01, 2012 5.140 5.590 4.760 4.890 2,417,071 +1.14(+30.40%)
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%)
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.