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 (%)
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%)
Nov 01, 2011 1.700 1.750 1.680 1.750 7,272 +0.02(+1.09%)
Oct 31, 2011 1.790 1.790 1.720 1.731 13,640 -0.04(-2.20%)
Oct 28, 2011 1.810 1.810 1.730 1.770 18,357 -0.02(-1.12%)
Oct 27, 2011 1.820 1.895 1.780 1.790 10,446 -0.01(-0.56%)
Oct 26, 2011 1.790 1.800 1.770 1.800 2,868 +0.03(+1.70%)
Oct 25, 2011 1.800 1.800 1.701 1.770 6,658 -0.01(-0.56%)
Oct 24, 2011 1.760 1.780 1.740 1.780 6,860 +0.03(+1.71%)
Oct 21, 2011 1.720 1.750 1.660 1.750 4,100 +0.05(+2.94%)
Oct 20, 2011 1.650 1.700 1.650 1.700 2,060 +0.00(+0.01%)
Oct 19, 2011 1.700 1.700 1.641 1.700 10,893 -0.04(-2.30%)
Oct 18, 2011 1.700 1.740 1.640 1.740 15,615 +0.01(+0.46%)
Oct 17, 2011 1.690 1.780 1.690 1.732 18,816 +0.01(+0.70%)
Oct 14, 2011 1.689 1.786 1.689 1.720 44,195 +0.05(+2.99%)
Oct 13, 2011 1.640 1.680 1.610 1.670 8,065 +0.04(+2.45%)
Oct 12, 2011 1.750 1.800 1.580 1.630 56,832 -0.07(-4.12%)
Oct 11, 2011 1.800 1.890 1.650 1.700 27,642 +0.00(+0.00%)
Oct 10, 2011 1.730 1.780 1.660 1.700 25,247 -0.06(-3.41%)
Oct 07, 2011 1.700 1.779 1.700 1.760 7,110 +0.11(+6.67%)
Oct 06, 2011 1.860 1.860 1.641 1.650 42,497 -0.16(-8.84%)
Oct 05, 2011 1.680 1.930 1.640 1.810 181,647 +0.28(+18.30%)
Oct 04, 2011 1.620 1.680 1.360 1.530 138,024 -0.06(-3.77%)
Oct 03, 2011 1.800 1.800 1.500 1.590 141,866 -0.37(-18.88%)
Sep 30, 2011 2.060 2.060 1.910 1.960 45,343 -0.09(-4.39%)
Sep 29, 2011 1.900 2.079 1.840 2.050 82,248 +0.16(+8.47%)
Sep 28, 2011 1.800 2.000 1.790 1.890 61,589 +0.11(+6.18%)
Sep 27, 2011 1.750 1.780 1.750 1.780 4,500 +0.00(+0.00%)
Sep 26, 2011 1.660 1.780 1.550 1.780 32,521 +0.03(+1.71%)
Sep 23, 2011 1.780 1.900 1.630 1.750 19,500 +0.00(+0.00%)
Sep 22, 2011 1.700 1.980 1.600 1.750 26,000 +0.00(+0.00%)
Sep 21, 2011 1.700 1.750 1.630 1.750 8,251 +0.01(+0.57%)
Sep 20, 2011 1.690 1.750 1.630 1.740 35,840 +0.01(+0.58%)
Sep 19, 2011 1.732 1.820 1.600 1.730 44,146 +0.03(+1.76%)
Sep 16, 2011 1.850 1.870 1.700 1.700 24,291 -0.15(-8.11%)
Sep 15, 2011 1.850 1.870 1.760 1.850 9,428 -0.04(-2.04%)
Sep 14, 2011 1.830 1.889 1.800 1.889 14,202 +0.04(+2.08%)
Sep 13, 2011 1.790 1.889 1.790 1.850 12,400 +0.06(+3.35%)
Sep 12, 2011 1.810 1.900 1.790 1.790 18,912 -0.02(-1.10%)
Sep 09, 2011 1.820 1.840 1.810 1.810 8,500 -0.07(-3.72%)
Sep 08, 2011 1.830 1.889 1.830 1.880 9,120 +0.03(+1.62%)
Sep 07, 2011 1.860 1.889 1.821 1.850 18,605 +0.01(+0.43%)
Sep 06, 2011 1.820 1.883 1.820 1.842 18,064 -0.05(-2.54%)
Sep 02, 2011 1.890 1.930 1.850 1.890 17,037 +0.04(+2.16%)
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.