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 (%)
Jun 29, 2012 4.180 4.230 4.020 4.100 69,828 -0.01(-0.24%)
Jun 28, 2012 4.170 4.380 3.990 4.110 131,163 -0.12(-2.84%)
Jun 27, 2012 4.180 4.409 4.150 4.230 70,612 +0.05(+1.20%)
Jun 26, 2012 4.090 4.340 4.011 4.180 121,799 +0.12(+2.96%)
Jun 25, 2012 3.950 4.150 3.940 4.060 51,937 +0.06(+1.50%)
Jun 22, 2012 4.040 4.040 3.930 4.000 34,777 -0.01(-0.25%)
Jun 21, 2012 4.040 4.100 3.950 4.010 63,133 -0.05(-1.23%)
Jun 20, 2012 4.040 4.160 3.950 4.060 128,680 -0.01(-0.25%)
Jun 19, 2012 3.860 4.170 3.860 4.070 180,647 +0.22(+5.71%)
Jun 18, 2012 3.720 3.940 3.600 3.850 74,620 +0.13(+3.49%)
Jun 15, 2012 3.820 3.820 3.610 3.720 24,074 +0.07(+1.92%)
Jun 14, 2012 3.730 3.760 3.620 3.650 25,531 -0.01(-0.27%)
Jun 13, 2012 3.650 3.710 3.560 3.660 31,106 +0.01(+0.27%)
Jun 12, 2012 3.680 3.720 3.570 3.650 126,854 +0.00(+0.00%)
Jun 11, 2012 3.720 3.810 3.620 3.650 52,877 -0.07(-1.88%)
Jun 08, 2012 3.680 3.830 3.600 3.720 98,379 +0.02(+0.54%)
Jun 07, 2012 3.920 4.030 3.700 3.700 161,478 -0.19(-4.88%)
Jun 06, 2012 3.750 3.930 3.701 3.890 56,523 +0.17(+4.57%)
Jun 05, 2012 3.960 3.970 3.700 3.720 111,245 -0.31(-7.69%)
Jun 04, 2012 4.050 4.110 3.910 4.030 95,629 +0.06(+1.51%)
Jun 01, 2012 4.230 4.240 3.920 3.970 246,894 -0.27(-6.37%)
May 31, 2012 4.230 4.260 4.140 4.240 102,444 +0.08(+1.92%)
May 30, 2012 4.260 4.300 4.080 4.160 184,307 -0.12(-2.80%)
May 29, 2012 4.110 4.310 4.100 4.280 132,491 +0.20(+4.90%)
May 25, 2012 4.260 4.320 4.050 4.080 176,811 -0.23(-5.34%)
May 24, 2012 4.340 4.540 4.070 4.310 213,953 +0.01(+0.23%)
May 23, 2012 3.760 4.390 3.670 4.300 414,493 +0.51(+13.46%)
May 22, 2012 3.510 3.840 3.510 3.790 175,557 +0.34(+9.86%)
May 21, 2012 3.980 3.980 3.400 3.450 310,527 -0.57(-14.18%)
May 18, 2012 4.500 4.510 3.970 4.020 215,449 -0.43(-9.66%)
May 17, 2012 4.830 4.840 4.280 4.450 178,330 +0.00(+0.00%)
May 16, 2012 4.700 5.000 4.370 4.450 493,686 +0.19(+4.46%)
May 15, 2012 4.410 4.500 4.250 4.260 187,490 -0.13(-2.96%)
May 14, 2012 4.190 4.450 4.160 4.390 201,990 +0.14(+3.29%)
May 11, 2012 4.160 4.330 4.110 4.250 134,961 +0.08(+1.92%)
May 10, 2012 4.850 4.920 4.010 4.170 633,001 -0.78(-15.76%)
May 09, 2012 4.290 5.280 4.290 4.950 880,017 +0.68(+15.93%)
May 08, 2012 4.350 4.400 4.180 4.270 191,622 -0.12(-2.73%)
May 07, 2012 4.590 4.740 4.370 4.390 242,029 -0.21(-4.57%)
May 04, 2012 4.840 4.860 4.600 4.600 322,716 -0.26(-5.25%)
May 03, 2012 5.100 5.189 4.850 4.855 458,355 -0.24(-4.75%)
May 02, 2012 5.490 5.490 5.060 5.097 402,099 -0.38(-6.99%)
May 01, 2012 5.740 5.780 5.370 5.480 261,255 -0.24(-4.20%)
Apr 30, 2012 5.350 5.990 5.310 5.720 550,667 +0.17(+3.06%)
Apr 27, 2012 5.980 6.120 5.400 5.550 834,233 -0.48(-7.96%)
Apr 26, 2012 6.210 6.420 5.920 6.030 709,116 -0.27(-4.29%)
Apr 25, 2012 6.490 6.580 5.870 6.300 1,619,308 -0.05(-0.79%)
Apr 24, 2012 6.270 6.800 5.950 6.350 2,874,301 -0.05(-0.78%)
Apr 23, 2012 4.870 6.440 4.510 6.400 2,224,851 +1.46(+29.55%)
Apr 20, 2012 5.100 5.790 4.600 4.940 1,504,211 -0.03(-0.61%)
Apr 19, 2012 4.130 5.050 4.090 4.970 628,808 +0.80(+19.19%)
Apr 18, 2012 4.150 4.340 3.850 4.170 435,396 -0.08(-1.88%)
Apr 17, 2012 4.170 4.490 4.130 4.250 842,515 +0.13(+3.16%)
Apr 16, 2012 3.930 4.340 3.870 4.120 743,063 +0.34(+8.99%)
Apr 13, 2012 3.440 3.860 3.380 3.780 265,671 +0.40(+11.83%)
Apr 12, 2012 3.280 3.490 3.210 3.380 179,569 +0.08(+2.42%)
Apr 11, 2012 3.640 3.800 3.200 3.300 435,281 -0.22(-6.25%)
Apr 10, 2012 3.680 3.750 3.380 3.520 271,110 +0.10(+2.92%)
Apr 09, 2012 3.220 3.680 2.920 3.420 363,966 +0.20(+6.21%)
Apr 05, 2012 3.120 3.300 3.110 3.220 134,047 +0.07(+2.22%)
Apr 04, 2012 3.270 3.270 3.040 3.150 188,869 -0.17(-5.12%)
Apr 03, 2012 3.030 3.360 3.030 3.320 483,389 +0.27(+8.89%)
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.