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 27, 2009 0.7000 0.7001 0.6800 0.6800 11,430 -0.02(-2.86%)
Feb 26, 2009 0.7900 0.9300 0.7000 0.7000 15,940 +0.01(+1.45%)
Feb 25, 2009 0.8000 0.8000 0.6900 0.6900 31,149 -0.06(-7.63%)
Feb 24, 2009 0.7700 0.7700 0.7100 0.7470 3,024 -0.00(-0.40%)
Feb 23, 2009 0.7300 0.8500 0.6607 0.7500 33,511 +0.03(+4.11%)
Feb 20, 2009 0.8301 0.9400 0.7000 0.7204 23,996 -0.18(-19.96%)
Feb 19, 2009 0.9500 1.190 0.8200 0.9000 44,185 -0.07(-7.22%)
Feb 18, 2009 0.8100 1.380 0.8100 0.9700 224,097 +0.20(+25.99%)
Feb 17, 2009 0.7699 0.7701 0.7000 0.7699 2,120 +0.09(+13.22%)
Feb 13, 2009 0.7000 0.8100 0.6800 0.6800 8,878 +0.00(+0.00%)
Feb 12, 2009 0.7499 0.8500 0.6651 0.6800 14,120 +0.00(+0.00%)
Feb 11, 2009 0.8400 0.8400 0.6651 0.6800 15,856 -0.02(-2.86%)
Feb 10, 2009 0.7700 0.7900 0.6711 0.7000 22,112 -0.08(-10.26%)
Feb 09, 2009 0.7800 0.8100 0.7500 0.7800 8,350 -0.02(-2.50%)
Feb 06, 2009 0.8210 0.8300 0.7500 0.8000 16,409 -0.02(-2.56%)
Feb 05, 2009 0.8210 0.8400 0.8210 0.8210 5,422 +0.00(+0.12%)
Feb 04, 2009 0.8200 0.8300 0.8200 0.8200 5,100 +0.01(+1.22%)
Feb 03, 2009 0.8100 0.8101 0.8100 0.8101 684 -0.01(-1.21%)
Feb 02, 2009 0.8200 0.8499 0.8200 0.8200 1,200 -0.09(-9.88%)
Jan 30, 2009 0.8900 0.9099 0.8180 0.9099 5,325 +0.02(+2.24%)
Jan 29, 2009 0.8900 0.8900 0.8900 0.8900 5,200 -0.03(-3.26%)
Jan 28, 2009 0.9200 0.9200 0.9200 0.9200 800 +0.05(+5.14%)
Jan 27, 2009 0.9000 0.9000 0.8750 0.8750 2,022 -0.03(-2.78%)
Jan 26, 2009 0.9000 0.9180 0.9000 0.9000 1,200 +0.03(+3.45%)
Jan 23, 2009 0.8500 0.9000 0.8500 0.8700 3,309 +0.02(+2.35%)
Jan 22, 2009 0.9900 0.9900 0.6600 0.8500 43,513 -0.14(-14.14%)
Jan 21, 2009 1.000 1.000 0.9900 0.9900 350 +0.05(+5.32%)
Jan 20, 2009 1.250 1.250 0.9200 0.9400 3,548 +0.01(+1.08%)
Jan 16, 2009 0.9300 0.9300 0.9300 0.9300 100 +0.02(+2.20%)
Jan 15, 2009 0.9100 0.9500 0.8900 0.9100 6,437 -0.02(-2.15%)
Jan 14, 2009 0.9200 0.9300 0.9000 0.9300 4,992 +0.00(+0.01%)
Jan 13, 2009 0.9000 0.9320 0.9000 0.9299 1,553 +0.02(+2.19%)
Jan 12, 2009 0.8900 0.9101 0.8900 0.9100 3,640 -0.03(-3.19%)
Jan 09, 2009 0.9500 0.9500 0.9400 0.9400 1,816 +0.00(+0.00%)
Jan 08, 2009 1.000 1.000 0.9300 0.9400 10,068 -0.05(-5.05%)
Jan 07, 2009 1.030 1.100 0.9900 0.9900 17,087 -0.01(-1.00%)
Jan 06, 2009 1.090 1.099 0.9800 1.000 13,444 +0.01(+1.01%)
Jan 05, 2009 0.8701 1.250 0.8701 0.9900 11,614 +0.07(+7.61%)
Jan 02, 2009 0.8300 0.9200 0.8100 0.9200 8,460 +0.09(+10.84%)
Dec 31, 2008 0.8500 0.8500 0.8000 0.8300 28,087 -0.02(-2.35%)
Dec 30, 2008 0.9100 0.9100 0.8500 0.8500 17,144 -0.09(-9.56%)
Dec 29, 2008 1.020 1.020 0.9100 0.9399 11,355 -0.07(-6.93%)
Dec 26, 2008 1.010 1.037 1.000 1.010 4,911 -0.01(-0.99%)
Dec 24, 2008 1.030 1.050 0.9800 1.020 6,822 -0.05(-4.85%)
Dec 23, 2008 0.9600 1.100 0.9400 1.072 12,701 -0.13(-10.67%)
Dec 22, 2008 1.300 1.300 1.180 1.200 3,529 -0.14(-10.45%)
Dec 19, 2008 1.400 1.590 1.160 1.340 11,059 +0.00(+0.00%)
Dec 18, 2008 1.250 1.600 1.200 1.340 13,001 +0.12(+9.84%)
Dec 17, 2008 1.380 1.650 1.200 1.220 16,610 -0.23(-15.86%)
Dec 16, 2008 1.470 1.650 1.400 1.450 53,488 +0.30(+26.53%)
Dec 15, 2008 0.9500 1.590 0.9500 1.146 23,526 +0.21(+21.91%)
Dec 12, 2008 0.9600 1.000 0.9200 0.9400 18,944 -0.06(-6.00%)
Dec 11, 2008 0.9800 1.090 0.9800 1.000 26,037 +0.03(+3.09%)
Dec 10, 2008 0.9300 0.9700 0.9200 0.9700 27,643 +0.05(+5.43%)
Dec 09, 2008 0.8868 0.9900 0.8868 0.9200 21,932 +0.00(+0.00%)
Dec 08, 2008 0.8800 0.9890 0.8800 0.9200 20,745 +0.01(+1.10%)
Dec 05, 2008 0.8800 0.9400 0.8800 0.9100 10,685 +0.03(+3.41%)
Dec 04, 2008 0.9200 0.9900 0.8800 0.8800 17,207 -0.07(-7.37%)
Dec 03, 2008 0.8800 0.9500 0.8500 0.9500 6,472 +0.02(+2.15%)
Dec 02, 2008 1.010 1.010 0.8900 0.9300 11,936 -0.09(-8.82%)
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.