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 )

14.18 -0.21 (-1.43%)
Streaming Delayed Price Updated: 1:09 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 (%)
Feb 29, 2012 2.000 2.050 1.950 2.000 132,033 -0.03(-1.48%)
Feb 28, 2012 2.040 2.070 2.020 2.030 101,066 +0.00(+0.00%)
Feb 27, 2012 2.070 2.090 2.010 2.030 48,006 -0.04(-1.93%)
Feb 24, 2012 2.100 2.120 2.060 2.070 39,025 -0.00(-0.00%)
Feb 23, 2012 2.040 2.140 2.040 2.070 47,574 +0.02(+0.98%)
Feb 22, 2012 2.180 2.180 2.050 2.050 143,149 -0.11(-5.09%)
Feb 21, 2012 2.190 2.192 2.131 2.160 135,092 -0.01(-0.60%)
Feb 17, 2012 2.230 2.270 2.120 2.173 278,454 -0.01(-0.32%)
Feb 16, 2012 2.180 2.349 2.091 2.180 414,528 +0.09(+4.31%)
Feb 15, 2012 2.250 2.320 2.060 2.090 488,759 -0.13(-5.86%)
Feb 14, 2012 1.950 2.840 1.950 2.220 4,051,242 +0.28(+14.43%)
Feb 13, 2012 2.020 2.070 1.900 1.940 46,390 -0.08(-3.96%)
Feb 10, 2012 1.980 2.050 1.950 2.020 87,979 +0.00(+0.00%)
Feb 09, 2012 1.910 2.050 1.900 2.020 78,271 +0.10(+4.99%)
Feb 08, 2012 1.790 2.000 1.710 1.924 132,270 +0.17(+9.94%)
Feb 07, 2012 1.710 1.770 1.700 1.750 74,300 +0.01(+0.58%)
Feb 06, 2012 1.770 1.794 1.690 1.740 61,580 -0.05(-2.80%)
Feb 03, 2012 1.770 1.800 1.700 1.790 51,193 +0.04(+2.29%)
Feb 02, 2012 1.710 1.750 1.700 1.750 21,178 +0.05(+2.94%)
Feb 01, 2012 1.690 1.730 1.690 1.700 32,589 +0.01(+0.59%)
Jan 31, 2012 1.730 1.740 1.690 1.690 23,902 -0.06(-3.43%)
Jan 30, 2012 1.720 1.770 1.700 1.750 18,300 +0.00(+0.00%)
Jan 27, 2012 1.780 1.850 1.710 1.750 44,756 -0.06(-3.31%)
Jan 26, 2012 1.840 1.850 1.760 1.810 6,292 +0.05(+2.84%)
Jan 25, 2012 1.850 1.850 1.760 1.760 9,892 -0.08(-4.35%)
Jan 24, 2012 1.760 1.850 1.760 1.840 18,596 +0.07(+3.95%)
Jan 23, 2012 1.838 1.838 1.700 1.770 15,789 -0.04(-2.21%)
Jan 20, 2012 1.840 1.840 1.720 1.810 8,199 -0.02(-1.09%)
Jan 19, 2012 1.800 1.850 1.800 1.830 23,875 +0.05(+2.81%)
Jan 18, 2012 1.710 1.800 1.680 1.780 54,562 +0.03(+1.76%)
Jan 17, 2012 1.690 1.760 1.690 1.749 16,387 +0.06(+3.50%)
Jan 13, 2012 1.760 1.780 1.690 1.690 23,388 -0.04(-2.31%)
Jan 12, 2012 1.710 1.730 1.700 1.730 6,600 -0.01(-0.57%)
Jan 11, 2012 1.730 1.810 1.720 1.740 40,247 +0.01(+0.62%)
Jan 10, 2012 1.730 1.740 1.700 1.729 26,923 +0.01(+0.54%)
Jan 09, 2012 1.732 1.732 1.700 1.720 1,984 -0.01(-0.58%)
Jan 06, 2012 1.710 1.770 1.690 1.730 6,475 +0.02(+0.93%)
Jan 05, 2012 1.700 1.721 1.700 1.714 2,414 -0.01(-0.35%)
Jan 04, 2012 1.700 1.760 1.700 1.720 13,625 +0.02(+0.94%)
Dec 30, 2011 1.710 1.770 1.650 1.704 26,773 +0.00(+0.24%)
Dec 29, 2011 1.710 1.770 1.660 1.700 10,764 +0.01(+0.59%)
Dec 28, 2011 1.660 1.720 1.650 1.690 12,914 +0.01(+0.60%)
Dec 27, 2011 1.700 1.790 1.680 1.680 11,296 -0.03(-1.75%)
Dec 23, 2011 1.700 1.760 1.700 1.710 3,521 +0.02(+1.18%)
Dec 21, 2011 1.750 1.780 1.690 1.690 15,573 -0.05(-2.87%)
Dec 20, 2011 1.750 1.790 1.700 1.740 8,128 -0.01(-0.41%)
Dec 19, 2011 1.675 1.747 1.660 1.747 24,747 +0.07(+3.99%)
Dec 16, 2011 1.720 1.740 1.660 1.680 20,353 -0.06(-3.45%)
Dec 15, 2011 1.711 1.780 1.700 1.740 8,417 +0.03(+1.75%)
Dec 14, 2011 1.740 1.850 1.700 1.710 149,646 +0.04(+2.40%)
Dec 13, 2011 1.690 1.700 1.660 1.670 13,434 -0.03(-1.76%)
Dec 12, 2011 1.680 1.712 1.680 1.700 8,819 +0.00(+0.00%)
Dec 09, 2011 1.750 1.750 1.660 1.700 8,458 +0.03(+1.80%)
Dec 08, 2011 1.720 1.730 1.660 1.670 15,851 -0.04(-2.34%)
Dec 07, 2011 1.700 1.770 1.653 1.710 21,774 +0.02(+1.18%)
Dec 06, 2011 1.700 1.700 1.640 1.690 48,722 +0.01(+0.60%)
Dec 05, 2011 1.710 1.773 1.670 1.680 45,881 -0.03(-1.75%)
Dec 02, 2011 1.772 1.772 1.660 1.710 27,775 +0.00(+0.00%)
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.