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 (%)
Mar 28, 2013 6.810 7.050 6.770 6.920 49,448 +0.12(+1.76%)
Mar 27, 2013 6.550 6.800 6.520 6.800 36,025 +0.23(+3.50%)
Mar 26, 2013 6.790 6.800 6.530 6.570 36,794 -0.15(-2.23%)
Mar 25, 2013 6.510 6.939 6.510 6.720 77,892 +0.08(+1.20%)
Mar 22, 2013 6.675 6.700 6.510 6.640 24,700 +0.07(+1.07%)
Mar 21, 2013 6.510 6.700 6.490 6.570 35,902 +0.03(+0.46%)
Mar 20, 2013 6.680 6.740 6.460 6.540 37,614 -0.11(-1.65%)
Mar 19, 2013 6.500 6.778 6.400 6.650 37,791 +0.06(+0.91%)
Mar 18, 2013 6.790 6.899 6.400 6.590 86,157 -0.09(-1.35%)
Mar 15, 2013 6.490 6.710 6.380 6.680 57,595 +0.16(+2.45%)
Mar 14, 2013 6.560 6.810 6.320 6.520 90,081 -0.05(-0.76%)
Mar 13, 2013 6.660 6.970 6.260 6.570 116,538 -0.15(-2.23%)
Mar 12, 2013 7.030 7.400 6.540 6.720 146,359 -0.36(-5.08%)
Mar 11, 2013 6.340 7.440 6.220 7.080 314,182 +0.74(+11.67%)
Mar 08, 2013 6.180 6.460 6.080 6.340 86,985 +0.16(+2.59%)
Mar 07, 2013 5.800 6.490 5.760 6.180 327,606 +0.45(+7.83%)
Mar 06, 2013 5.400 6.100 5.250 5.731 191,123 +0.32(+5.93%)
Mar 05, 2013 5.520 5.650 5.390 5.410 36,465 -0.10(-1.81%)
Mar 04, 2013 5.280 5.560 5.270 5.510 16,282 +0.22(+4.15%)
Mar 01, 2013 5.360 5.450 5.250 5.290 31,953 -0.10(-1.85%)
Feb 28, 2013 5.200 5.470 5.180 5.390 46,319 +0.17(+3.26%)
Feb 27, 2013 5.320 5.320 5.180 5.220 38,387 -0.12(-2.25%)
Feb 26, 2013 5.390 5.556 5.270 5.340 36,539 -0.26(-4.64%)
Feb 22, 2013 5.150 5.620 5.120 5.600 79,925 +0.45(+8.74%)
Feb 21, 2013 5.210 5.460 5.120 5.150 52,522 -0.12(-2.28%)
Feb 20, 2013 5.140 5.460 5.131 5.270 31,566 +0.14(+2.73%)
Feb 19, 2013 5.190 5.250 5.100 5.130 53,803 -0.06(-1.16%)
Feb 15, 2013 5.770 5.870 5.150 5.190 168,142 -0.58(-10.05%)
Feb 14, 2013 6.180 6.180 5.760 5.770 150,238 -0.48(-7.68%)
Feb 13, 2013 6.060 6.250 5.960 6.250 65,004 +0.18(+2.97%)
Feb 12, 2013 5.940 6.410 5.910 6.070 148,786 +0.16(+2.71%)
Feb 11, 2013 6.260 6.280 5.860 5.910 92,358 -0.42(-6.66%)
Feb 08, 2013 5.890 6.390 5.780 6.332 168,026 +0.47(+8.05%)
Feb 07, 2013 5.560 5.899 5.450 5.860 104,346 +0.27(+4.83%)
Feb 06, 2013 5.540 5.630 5.540 5.590 25,156 +0.07(+1.27%)
Feb 04, 2013 5.590 5.590 5.480 5.520 23,500 -0.08(-1.43%)
Feb 01, 2013 5.550 5.640 5.320 5.600 38,187 +0.07(+1.27%)
Jan 31, 2013 5.570 5.700 5.520 5.530 37,206 +0.01(+0.18%)
Jan 30, 2013 5.540 5.620 5.470 5.520 24,783 +0.04(+0.73%)
Jan 29, 2013 4.810 5.730 4.800 5.480 53,785 -0.27(-4.69%)
Jan 28, 2013 5.670 5.790 5.490 5.750 105,974 +0.07(+1.23%)
Jan 25, 2013 5.540 5.680 5.470 5.680 20,521 +0.12(+2.16%)
Jan 24, 2013 5.360 5.590 5.340 5.560 45,882 +0.16(+2.96%)
Jan 23, 2013 5.430 5.460 5.360 5.400 26,922 -0.02(-0.37%)
Jan 22, 2013 5.420 5.470 5.390 5.420 10,215 +0.04(+0.74%)
Jan 18, 2013 5.400 5.560 5.320 5.380 23,270 -0.03(-0.55%)
Jan 17, 2013 5.760 5.760 5.310 5.410 53,630 -0.36(-6.24%)
Jan 16, 2013 5.670 5.790 5.600 5.770 80,665 +0.15(+2.67%)
Jan 15, 2013 5.380 5.720 5.380 5.620 150,534 +0.30(+5.64%)
Jan 14, 2013 4.850 5.340 4.850 5.320 98,968 +0.40(+8.13%)
Jan 11, 2013 4.860 4.980 4.810 4.920 47,170 +0.02(+0.41%)
Jan 10, 2013 4.850 4.970 4.810 4.900 36,221 +0.13(+2.73%)
Jan 09, 2013 4.740 4.790 4.720 4.770 16,400 +0.05(+1.06%)
Jan 08, 2013 4.590 4.730 4.470 4.720 26,590 +0.13(+2.83%)
Jan 07, 2013 4.650 4.700 4.510 4.590 14,806 -0.08(-1.71%)
Jan 04, 2013 4.650 4.670 4.561 4.670 6,206 +0.04(+0.86%)
Jan 03, 2013 4.620 4.840 4.580 4.630 34,851 +0.03(+0.65%)
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.