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 )

14.16 -0.23 (-1.60%)
Streaming Delayed Price Updated: 12:39 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 (%)
Aug 31, 2015 9.670 9.681 9.500 9.610 4,735 -0.09(-0.93%)
Aug 28, 2015 9.790 9.790 9.630 9.700 9,119 -0.10(-1.02%)
Aug 27, 2015 9.580 9.800 9.290 9.800 14,205 +0.18(+1.87%)
Aug 26, 2015 9.310 9.777 9.180 9.620 46,081 +0.40(+4.34%)
Aug 25, 2015 9.500 9.610 9.100 9.220 16,812 +0.09(+0.99%)
Aug 24, 2015 9.340 9.500 9.120 9.130 29,344 -0.40(-4.20%)
Aug 21, 2015 9.760 9.760 9.500 9.530 22,263 -0.24(-2.45%)
Aug 20, 2015 9.610 9.940 9.540 9.769 37,751 +0.16(+1.65%)
Aug 19, 2015 9.500 9.690 9.460 9.610 10,681 +0.09(+0.95%)
Aug 18, 2015 9.500 9.640 9.462 9.520 10,189 -0.05(-0.52%)
Aug 17, 2015 9.680 9.680 9.510 9.570 3,350 -0.11(-1.14%)
Aug 14, 2015 9.601 9.750 9.500 9.680 7,214 +0.12(+1.26%)
Aug 13, 2015 9.370 9.630 9.370 9.560 16,868 +0.10(+1.06%)
Aug 12, 2015 9.510 9.550 9.440 9.460 5,376 -0.14(-1.46%)
Aug 11, 2015 9.450 9.680 9.450 9.600 14,969 -0.01(-0.10%)
Aug 10, 2015 9.560 9.740 9.260 9.610 19,601 +0.05(+0.52%)
Aug 07, 2015 9.750 9.800 9.560 9.560 22,822 -0.28(-2.85%)
Aug 06, 2015 9.890 9.940 9.620 9.840 14,387 +0.08(+0.82%)
Aug 05, 2015 9.960 9.960 9.710 9.760 6,098 +0.06(+0.62%)
Aug 04, 2015 9.720 9.950 9.645 9.700 9,165 +0.07(+0.73%)
Aug 03, 2015 9.800 10.08 9.620 9.630 23,830 -0.08(-0.82%)
Jul 31, 2015 10.07 10.24 9.680 9.710 37,255 -0.29(-2.90%)
Jul 30, 2015 9.740 10.11 9.683 10.00 149,228 +0.22(+2.25%)
Jul 29, 2015 9.690 9.810 9.690 9.780 8,215 +0.05(+0.51%)
Jul 28, 2015 9.770 9.800 9.690 9.730 11,359 -0.02(-0.21%)
Jul 27, 2015 9.850 9.850 9.720 9.750 6,699 -0.13(-1.32%)
Jul 24, 2015 9.920 9.970 9.880 9.880 16,062 -0.11(-1.10%)
Jul 23, 2015 10.01 10.10 9.920 9.989 20,035 -0.07(-0.70%)
Jul 22, 2015 9.970 10.13 9.810 10.06 26,085 +0.06(+0.60%)
Jul 21, 2015 9.910 10.47 9.850 10.00 22,790 -0.05(-0.50%)
Jul 20, 2015 10.30 10.30 10.03 10.05 16,328 -0.25(-2.43%)
Jul 17, 2015 10.16 10.30 10.09 10.30 12,983 +0.19(+1.88%)
Jul 16, 2015 10.07 10.19 10.05 10.11 25,781 +0.04(+0.35%)
Jul 15, 2015 10.33 10.33 9.660 10.07 45,581 -0.21(-2.09%)
Jul 14, 2015 10.25 10.30 10.25 10.29 6,592 +0.02(+0.19%)
Jul 13, 2015 10.27 10.49 10.27 10.27 11,031 +0.01(+0.10%)
Jul 10, 2015 10.41 10.41 10.25 10.26 10,882 +0.02(+0.20%)
Jul 09, 2015 10.32 10.38 10.23 10.24 14,773 -0.07(-0.68%)
Jul 08, 2015 10.40 10.40 10.30 10.31 14,398 -0.14(-1.34%)
Jul 07, 2015 10.56 10.56 10.40 10.45 12,452 -0.04(-0.38%)
Jul 06, 2015 10.50 10.78 10.43 10.49 11,359 -0.16(-1.50%)
Jul 02, 2015 10.51 10.65 10.65 10.65 10,700 +0.10(+0.95%)
Jul 01, 2015 10.63 10.63 10.50 10.55 7,749 -0.02(-0.24%)
Jun 30, 2015 10.51 10.64 10.50 10.57 6,208 +0.07(+0.71%)
Jun 29, 2015 10.65 10.68 10.50 10.50 23,566 -0.34(-3.14%)
Jun 26, 2015 10.82 10.86 10.65 10.84 13,115 -0.04(-0.37%)
Jun 25, 2015 10.85 10.90 10.84 10.88 6,325 +0.05(+0.46%)
Jun 24, 2015 10.92 10.92 10.76 10.83 19,832 -0.17(-1.55%)
Jun 23, 2015 10.82 11.00 10.77 11.00 5,335 +0.23(+2.14%)
Jun 22, 2015 10.82 10.89 10.69 10.77 27,212 -0.06(-0.55%)
Jun 19, 2015 10.85 10.85 10.65 10.83 38,206 +0.07(+0.65%)
Jun 18, 2015 10.77 10.89 10.71 10.76 58,008 -0.08(-0.74%)
Jun 17, 2015 11.34 11.50 10.70 10.84 37,195 -0.47(-4.16%)
Jun 16, 2015 11.46 11.57 11.20 11.31 22,810 -0.14(-1.22%)
Jun 15, 2015 11.13 11.50 11.13 11.45 10,546 +0.20(+1.78%)
Jun 12, 2015 11.41 11.57 11.20 11.25 33,343 -0.25(-2.17%)
Jun 11, 2015 11.40 11.76 11.39 11.50 11,974 +0.05(+0.44%)
Jun 10, 2015 11.33 11.46 11.30 11.45 12,431 +0.17(+1.51%)
Jun 09, 2015 11.23 11.31 11.04 11.28 18,889 +0.02(+0.18%)
Jun 08, 2015 11.15 11.33 11.15 11.26 24,872 +0.17(+1.53%)
Jun 05, 2015 11.20 11.22 11.02 11.09 17,890 -0.11(-0.98%)
Jun 04, 2015 11.17 11.24 11.02 11.20 10,300 +0.03(+0.27%)
Jun 03, 2015 10.98 11.17 10.92 11.17 18,674 +0.24(+2.20%)
Jun 02, 2015 10.67 11.00 10.67 10.93 19,319 +0.27(+2.53%)
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.