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 )

14.12 -0.27 (-1.88%)
Streaming Delayed Price Updated: 12:46 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, 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%)
Jan 02, 2013 4.478 4.600 4.350 4.600 33,001 +0.25(+5.75%)
Dec 31, 2012 4.420 4.510 4.330 4.350 67,965 +0.03(+0.69%)
Dec 28, 2012 4.330 4.570 4.320 4.320 10,576 -0.15(-3.36%)
Dec 27, 2012 4.570 4.640 4.320 4.470 57,749 -0.08(-1.76%)
Dec 26, 2012 4.580 4.700 4.550 4.550 11,914 -0.03(-0.66%)
Dec 24, 2012 4.710 4.720 4.570 4.580 11,789 -0.16(-3.38%)
Dec 21, 2012 4.600 4.740 4.580 4.740 29,119 +0.05(+1.07%)
Dec 20, 2012 4.740 4.750 4.650 4.690 16,624 -0.07(-1.47%)
Dec 19, 2012 4.780 4.790 4.710 4.760 15,216 -0.06(-1.24%)
Dec 18, 2012 4.810 4.940 4.792 4.820 11,932 -0.04(-0.82%)
Dec 17, 2012 4.860 4.910 4.750 4.860 34,105 -0.02(-0.41%)
Dec 14, 2012 4.950 5.070 4.850 4.880 18,257 -0.07(-1.41%)
Dec 13, 2012 4.820 5.050 4.820 4.950 14,358 +0.13(+2.70%)
Dec 12, 2012 4.800 4.930 4.800 4.820 10,147 -0.12(-2.43%)
Dec 11, 2012 5.110 5.110 4.900 4.940 27,695 -0.13(-2.56%)
Dec 10, 2012 5.020 5.189 4.840 5.070 30,047 +0.08(+1.60%)
Dec 07, 2012 4.980 5.000 4.840 4.990 24,810 -0.01(-0.20%)
Dec 06, 2012 5.030 5.052 4.920 5.000 30,260 -0.00(-0.00%)
Dec 05, 2012 4.990 5.020 4.866 5.000 24,184 +0.02(+0.40%)
Dec 04, 2012 4.880 4.990 4.780 4.980 38,861 +0.13(+2.68%)
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%)
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.