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 )

14.15 -0.24 (-1.67%)
Streaming Delayed Price Updated: 1:22 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 (%)
Jul 31, 2007 6.910 7.300 6.800 7.198 32,939 +0.24(+3.42%)
Jul 30, 2007 6.870 7.000 6.810 6.960 18,821 +0.03(+0.43%)
Jul 27, 2007 6.900 7.090 6.800 6.930 34,060 +0.07(+1.02%)
Jul 26, 2007 7.160 7.190 6.810 6.860 37,871 -0.27(-3.79%)
Jul 25, 2007 7.460 7.480 7.000 7.130 67,060 -0.37(-4.93%)
Jul 24, 2007 7.510 7.800 7.340 7.500 165,604 +0.39(+5.49%)
Jul 23, 2007 7.050 7.240 7.010 7.110 66,399 +0.01(+0.14%)
Jul 20, 2007 6.910 7.250 6.800 7.100 102,482 +0.10(+1.43%)
Jul 19, 2007 7.270 7.280 6.960 7.000 60,037 -0.33(-4.50%)
Jul 18, 2007 7.250 7.660 7.200 7.330 90,637 +0.07(+0.91%)
Jul 17, 2007 6.730 7.750 6.730 7.264 284,585 +0.58(+8.74%)
Jul 16, 2007 7.180 7.180 6.600 6.680 129,661 -0.50(-6.96%)
Jul 13, 2007 7.550 7.600 6.900 7.180 191,674 -0.25(-3.36%)
Jul 12, 2007 8.230 8.390 7.230 7.430 390,805 -0.71(-8.72%)
Jul 11, 2007 7.770 10.00 7.580 8.140 1,506,491 +0.73(+9.85%)
Jul 10, 2007 4.320 9.120 4.320 7.410 1,536,904 +3.20(+76.01%)
Jul 09, 2007 4.370 4.390 4.200 4.210 11,000 -0.20(-4.54%)
Jul 06, 2007 4.420 4.460 4.340 4.410 34,217 -0.08(-1.78%)
Jul 05, 2007 4.790 4.842 4.440 4.490 14,879 -0.17(-3.63%)
Jul 03, 2007 4.670 4.680 4.650 4.659 6,321 -0.09(-1.92%)
Jul 02, 2007 4.890 4.890 4.640 4.750 12,354 -0.22(-4.43%)
Jun 29, 2007 4.950 5.030 4.950 4.970 2,573 -0.03(-0.60%)
Jun 28, 2007 5.140 5.140 4.970 5.000 17,836 -0.04(-0.79%)
Jun 27, 2007 5.020 5.060 5.000 5.040 6,266 +0.00(+0.00%)
Jun 26, 2007 5.050 5.130 5.040 5.040 3,841 +0.01(+0.10%)
Jun 25, 2007 5.280 5.454 5.035 5.035 10,071 -0.14(-2.62%)
Jun 22, 2007 5.120 5.180 5.120 5.170 6,341 +0.05(+0.98%)
Jun 21, 2007 5.140 5.180 5.100 5.120 6,839 -0.02(-0.39%)
Jun 20, 2007 5.300 5.300 5.140 5.140 6,000 -0.06(-1.15%)
Jun 19, 2007 5.200 5.210 5.160 5.200 7,400 +0.03(+0.58%)
Jun 18, 2007 5.170 5.240 5.170 5.170 2,800 -0.05(-0.96%)
Jun 15, 2007 5.250 5.290 5.200 5.220 7,800 -0.04(-0.76%)
Jun 14, 2007 5.250 5.490 5.250 5.260 4,100 -0.02(-0.38%)
Jun 13, 2007 5.310 5.420 5.170 5.280 2,700 -0.03(-0.56%)
Jun 12, 2007 5.500 5.550 5.260 5.310 4,900 -0.16(-2.93%)
Jun 11, 2007 5.239 5.470 5.190 5.470 10,000 +0.28(+5.39%)
Jun 08, 2007 5.210 5.210 5.150 5.190 4,073 -0.03(-0.57%)
Jun 07, 2007 5.400 5.470 5.200 5.220 11,226 -0.25(-4.57%)
Jun 06, 2007 5.520 5.790 5.450 5.470 7,975 -0.04(-0.73%)
Jun 05, 2007 5.520 5.600 5.500 5.510 2,605 -0.10(-1.78%)
Jun 04, 2007 5.470 5.830 5.400 5.610 24,347 +0.13(+2.37%)
Jun 01, 2007 5.520 5.560 5.480 5.480 13,608 -0.12(-2.14%)
May 31, 2007 5.750 5.750 5.550 5.600 4,592 -0.14(-2.44%)
May 30, 2007 5.500 5.740 5.500 5.740 9,336 +0.04(+0.70%)
May 29, 2007 5.700 5.750 5.700 5.700 3,170 -0.01(-0.18%)
May 25, 2007 5.650 5.840 5.650 5.710 2,720 +0.06(+1.06%)
May 24, 2007 5.700 5.771 5.600 5.650 2,708 -0.13(-2.25%)
May 23, 2007 5.850 5.850 5.600 5.780 7,461 -0.12(-2.03%)
May 22, 2007 5.800 5.950 5.600 5.900 9,594 +0.18(+3.15%)
May 21, 2007 6.000 6.000 5.500 5.720 26,804 -0.36(-5.92%)
May 18, 2007 5.670 6.100 5.670 6.080 39,710 +0.47(+8.38%)
May 17, 2007 5.900 5.900 5.610 5.610 13,603 +0.44(+8.51%)
May 16, 2007 5.400 6.000 5.120 5.170 9,585 -0.34(-6.17%)
May 15, 2007 4.500 6.910 4.020 5.510 20,900 +0.11(+2.04%)
May 14, 2007 5.750 5.790 5.250 5.400 20,700 -0.44(-7.53%)
May 11, 2007 5.860 5.900 5.760 5.840 2,500 -0.06(-1.02%)
May 10, 2007 5.900 6.050 5.760 5.900 3,600 +0.00(+0.00%)
May 09, 2007 5.750 6.000 5.750 5.900 7,800 -0.12(-1.99%)
May 08, 2007 6.000 6.100 6.000 6.020 11,500 +0.05(+0.84%)
May 07, 2007 5.950 6.050 5.850 5.970 13,800 +0.06(+1.02%)
May 04, 2007 5.900 6.090 5.900 5.910 9,900 -0.08(-1.34%)
May 03, 2007 6.000 6.100 5.850 5.990 14,000 +0.23(+3.99%)
May 02, 2007 5.120 5.990 5.120 5.760 20,400 +0.59(+11.41%)
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.