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 (%)
Jan 31, 2012 1.730 1.740 1.690 1.690 23,902 -0.06(-3.43%)
Jan 30, 2012 1.720 1.770 1.700 1.750 18,300 +0.00(+0.00%)
Jan 27, 2012 1.780 1.850 1.710 1.750 44,756 -0.06(-3.31%)
Jan 26, 2012 1.840 1.850 1.760 1.810 6,292 +0.05(+2.84%)
Jan 25, 2012 1.850 1.850 1.760 1.760 9,892 -0.08(-4.35%)
Jan 24, 2012 1.760 1.850 1.760 1.840 18,596 +0.07(+3.95%)
Jan 23, 2012 1.838 1.838 1.700 1.770 15,789 -0.04(-2.21%)
Jan 20, 2012 1.840 1.840 1.720 1.810 8,199 -0.02(-1.09%)
Jan 19, 2012 1.800 1.850 1.800 1.830 23,875 +0.05(+2.81%)
Jan 18, 2012 1.710 1.800 1.680 1.780 54,562 +0.03(+1.76%)
Jan 17, 2012 1.690 1.760 1.690 1.749 16,387 +0.06(+3.50%)
Jan 13, 2012 1.760 1.780 1.690 1.690 23,388 -0.04(-2.31%)
Jan 12, 2012 1.710 1.730 1.700 1.730 6,600 -0.01(-0.57%)
Jan 11, 2012 1.730 1.810 1.720 1.740 40,247 +0.01(+0.62%)
Jan 10, 2012 1.730 1.740 1.700 1.729 26,923 +0.01(+0.54%)
Jan 09, 2012 1.732 1.732 1.700 1.720 1,984 -0.01(-0.58%)
Jan 06, 2012 1.710 1.770 1.690 1.730 6,475 +0.02(+0.93%)
Jan 05, 2012 1.700 1.721 1.700 1.714 2,414 -0.01(-0.35%)
Jan 04, 2012 1.700 1.760 1.700 1.720 13,625 +0.02(+0.94%)
Dec 30, 2011 1.710 1.770 1.650 1.704 26,773 +0.00(+0.24%)
Dec 29, 2011 1.710 1.770 1.660 1.700 10,764 +0.01(+0.59%)
Dec 28, 2011 1.660 1.720 1.650 1.690 12,914 +0.01(+0.60%)
Dec 27, 2011 1.700 1.790 1.680 1.680 11,296 -0.03(-1.75%)
Dec 23, 2011 1.700 1.760 1.700 1.710 3,521 +0.02(+1.18%)
Dec 21, 2011 1.750 1.780 1.690 1.690 15,573 -0.05(-2.87%)
Dec 20, 2011 1.750 1.790 1.700 1.740 8,128 -0.01(-0.41%)
Dec 19, 2011 1.675 1.747 1.660 1.747 24,747 +0.07(+3.99%)
Dec 16, 2011 1.720 1.740 1.660 1.680 20,353 -0.06(-3.45%)
Dec 15, 2011 1.711 1.780 1.700 1.740 8,417 +0.03(+1.75%)
Dec 14, 2011 1.740 1.850 1.700 1.710 149,646 +0.04(+2.40%)
Dec 13, 2011 1.690 1.700 1.660 1.670 13,434 -0.03(-1.76%)
Dec 12, 2011 1.680 1.712 1.680 1.700 8,819 +0.00(+0.00%)
Dec 09, 2011 1.750 1.750 1.660 1.700 8,458 +0.03(+1.80%)
Dec 08, 2011 1.720 1.730 1.660 1.670 15,851 -0.04(-2.34%)
Dec 07, 2011 1.700 1.770 1.653 1.710 21,774 +0.02(+1.18%)
Dec 06, 2011 1.700 1.700 1.640 1.690 48,722 +0.01(+0.60%)
Dec 05, 2011 1.710 1.773 1.670 1.680 45,881 -0.03(-1.75%)
Dec 02, 2011 1.772 1.772 1.660 1.710 27,775 +0.00(+0.00%)
Dec 01, 2011 1.720 1.757 1.700 1.710 9,944 -0.06(-3.39%)
Nov 30, 2011 1.753 1.790 1.750 1.770 39,048 +0.05(+2.91%)
Nov 29, 2011 1.670 1.735 1.670 1.720 41,207 +0.04(+2.38%)
Nov 28, 2011 1.770 1.871 1.680 1.680 43,620 -0.03(-1.75%)
Nov 25, 2011 1.750 1.769 1.710 1.710 14,900 -0.09(-5.00%)
Nov 23, 2011 1.790 1.860 1.710 1.800 24,629 -0.02(-1.35%)
Nov 22, 2011 1.866 1.870 1.780 1.825 18,496 +0.01(+0.81%)
Nov 21, 2011 1.860 1.860 1.800 1.810 25,040 -0.08(-4.23%)
Nov 18, 2011 1.900 1.900 1.860 1.890 10,399 -0.01(-0.53%)
Nov 17, 2011 1.850 1.920 1.850 1.900 53,532 +0.08(+4.40%)
Nov 16, 2011 1.880 1.954 1.820 1.820 62,947 -0.06(-3.19%)
Nov 15, 2011 2.000 2.160 1.880 1.880 714,595 +0.17(+9.94%)
Nov 14, 2011 1.690 1.800 1.670 1.710 14,840 -0.08(-4.22%)
Nov 11, 2011 1.660 1.820 1.660 1.786 9,863 +0.01(+0.31%)
Nov 10, 2011 1.700 1.800 1.680 1.780 12,540 -0.00(-0.02%)
Nov 09, 2011 1.690 1.950 1.690 1.780 39,369 +0.09(+5.35%)
Nov 08, 2011 1.730 1.730 1.690 1.690 7,273 -0.04(-2.31%)
Nov 07, 2011 1.720 1.770 1.670 1.730 29,470 -0.04(-2.26%)
Nov 04, 2011 1.760 1.847 1.720 1.770 11,220 -0.05(-2.75%)
Nov 03, 2011 1.900 1.900 1.801 1.820 20,856 +0.00(+0.00%)
Nov 02, 2011 1.730 1.980 1.681 1.820 55,078 +0.07(+4.01%)
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.