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 )

14.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Feb 28, 2011 2.290 2.290 2.020 2.020 179,977 -0.02(-0.79%)
Feb 25, 2011 1.880 2.070 1.870 2.036 159,440 +0.13(+6.60%)
Feb 24, 2011 2.100 2.100 1.860 1.910 262,405 -0.14(-6.83%)
Feb 23, 2011 2.050 2.140 1.800 2.050 872,200 -0.04(-1.91%)
Feb 22, 2011 1.780 2.570 1.780 2.090 3,809,291 +0.77(+58.33%)
Feb 18, 2011 1.380 1.380 1.270 1.320 26,200 -0.08(-5.71%)
Feb 17, 2011 1.350 1.400 1.350 1.400 9,800 +0.04(+2.93%)
Feb 16, 2011 1.420 1.420 1.320 1.360 19,142 -0.03(-2.16%)
Feb 15, 2011 1.361 1.400 1.360 1.390 26,926 +0.03(+2.21%)
Feb 14, 2011 1.330 1.392 1.320 1.360 45,788 +0.00(+0.00%)
Feb 11, 2011 1.410 1.410 1.360 1.360 16,300 -0.05(-3.55%)
Feb 10, 2011 1.390 1.440 1.360 1.410 53,899 +0.07(+5.22%)
Feb 09, 2011 1.310 1.350 1.300 1.340 6,849 +0.01(+0.74%)
Feb 08, 2011 1.280 1.440 1.280 1.330 49,011 +0.04(+3.11%)
Feb 07, 2011 1.320 1.330 1.290 1.290 8,785 -0.02(-1.53%)
Feb 04, 2011 1.280 1.350 1.280 1.310 17,949 +0.03(+2.34%)
Feb 03, 2011 1.320 1.320 1.270 1.280 9,804 -0.00(-0.01%)
Feb 02, 2011 1.340 1.340 1.280 1.280 9,369 -0.02(-1.23%)
Feb 01, 2011 1.287 1.320 1.270 1.296 8,480 -0.00(-0.31%)
Jan 31, 2011 1.250 1.320 1.250 1.300 5,488 +0.04(+3.17%)
Jan 28, 2011 1.300 1.300 1.250 1.260 11,256 -0.02(-1.56%)
Jan 27, 2011 1.300 1.300 1.250 1.280 30,026 +0.00(+0.00%)
Jan 26, 2011 1.260 1.290 1.260 1.280 8,305 +0.00(+0.00%)
Jan 25, 2011 1.280 1.290 1.280 1.280 18,955 -0.01(-0.77%)
Jan 24, 2011 1.280 1.300 1.280 1.290 9,140 +0.01(+0.77%)
Jan 21, 2011 1.300 1.330 1.280 1.280 28,600 -0.04(-3.03%)
Jan 20, 2011 1.290 1.320 1.280 1.320 3,300 +0.02(+1.54%)
Jan 19, 2011 1.300 1.300 1.270 1.300 42,961 -0.01(-0.76%)
Jan 18, 2011 1.340 1.360 1.300 1.310 44,431 -0.07(-5.07%)
Jan 14, 2011 1.330 1.380 1.330 1.380 11,559 +0.04(+2.98%)
Jan 13, 2011 1.370 1.381 1.330 1.340 12,360 -0.04(-2.90%)
Jan 12, 2011 1.470 1.470 1.370 1.380 26,546 -0.05(-3.50%)
Jan 11, 2011 1.460 1.470 1.420 1.430 31,688 -0.02(-1.38%)
Jan 10, 2011 1.470 1.470 1.430 1.450 19,704 +0.03(+2.11%)
Jan 07, 2011 1.400 1.511 1.400 1.420 90,011 +0.02(+1.43%)
Jan 06, 2011 1.330 1.440 1.300 1.400 65,829 +0.07(+5.26%)
Jan 05, 2011 1.290 1.340 1.280 1.330 9,700 +0.02(+1.53%)
Jan 04, 2011 1.300 1.350 1.260 1.310 34,481 +0.01(+0.77%)
Jan 03, 2011 1.290 1.350 1.280 1.300 36,298 +0.00(+0.00%)
Dec 31, 2010 1.290 1.330 1.270 1.300 27,308 +0.04(+3.17%)
Dec 30, 2010 1.260 1.300 1.260 1.260 50,261 -0.01(-0.79%)
Dec 29, 2010 1.270 1.310 1.260 1.270 28,058 -0.00(-0.01%)
Dec 28, 2010 1.290 1.340 1.250 1.270 50,582 -0.03(-2.30%)
Dec 27, 2010 1.350 1.350 1.270 1.300 15,999 -0.04(-2.99%)
Dec 23, 2010 1.270 1.360 1.250 1.340 118,969 +0.07(+5.51%)
Dec 22, 2010 1.250 1.320 1.250 1.270 45,701 +0.02(+1.60%)
Dec 21, 2010 1.260 1.300 1.250 1.250 28,689 -0.02(-1.57%)
Dec 20, 2010 1.250 1.340 1.230 1.270 79,561 +0.00(+0.00%)
Dec 17, 2010 1.300 1.300 1.220 1.270 115,873 +0.00(+0.00%)
Dec 16, 2010 1.260 1.300 1.260 1.270 54,244 -0.03(-2.31%)
Dec 15, 2010 1.370 1.400 1.250 1.300 123,041 -0.11(-7.80%)
Dec 14, 2010 1.510 1.510 1.350 1.410 252,039 -0.18(-11.32%)
Dec 13, 2010 1.520 1.850 1.510 1.590 1,049,529 +0.37(+30.33%)
Dec 10, 2010 1.230 1.260 1.180 1.220 25,206 -0.03(-2.39%)
Dec 09, 2010 1.270 1.270 1.200 1.250 35,330 -0.02(-1.58%)
Dec 08, 2010 1.230 1.270 1.210 1.270 21,314 +0.01(+0.79%)
Dec 07, 2010 1.240 1.280 1.210 1.260 32,331 +0.02(+1.61%)
Dec 06, 2010 1.300 1.319 1.230 1.240 38,953 -0.08(-6.06%)
Dec 03, 2010 1.280 1.330 1.260 1.320 22,431 +0.03(+2.32%)
Dec 02, 2010 1.310 1.360 1.280 1.290 30,921 -0.04(-3.00%)
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.