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 )

15.61 -0.10 (-0.64%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 17, 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 (%)
May 28, 2010 1.540 1.590 1.500 1.550 8,474 +0.06(+4.03%)
May 27, 2010 1.523 1.523 1.470 1.490 6,308 +0.03(+2.05%)
May 26, 2010 1.700 1.700 1.440 1.460 12,167 +0.00(+0.00%)
May 25, 2010 1.510 1.520 1.400 1.460 48,006 -0.15(-9.32%)
May 24, 2010 1.530 1.610 1.510 1.610 22,120 +0.08(+5.23%)
May 21, 2010 1.770 1.770 1.530 1.530 6,310 +0.01(+0.66%)
May 20, 2010 1.580 1.581 1.500 1.520 50,099 -0.06(-3.80%)
May 19, 2010 1.620 1.620 1.580 1.580 22,752 -0.06(-3.66%)
May 18, 2010 1.650 1.670 1.560 1.640 21,015 +0.01(+0.62%)
May 17, 2010 1.700 1.970 1.600 1.630 109,048 -0.10(-5.79%)
May 14, 2010 1.730 1.740 1.650 1.730 7,160 -0.05(-2.80%)
May 13, 2010 1.630 1.790 1.620 1.780 44,823 +0.13(+7.87%)
May 12, 2010 1.630 1.680 1.630 1.650 6,220 +0.02(+1.23%)
May 11, 2010 1.660 1.676 1.610 1.630 12,179 -0.09(-5.23%)
May 10, 2010 1.660 1.760 1.600 1.720 18,605 +0.08(+4.87%)
May 07, 2010 1.570 1.640 1.570 1.640 51,440 +0.08(+5.13%)
May 06, 2010 1.660 1.660 1.530 1.560 77,316 -0.14(-8.23%)
May 05, 2010 1.640 1.700 1.630 1.700 12,578 -0.01(-0.59%)
May 04, 2010 1.670 1.750 1.650 1.710 31,209 -0.02(-1.16%)
May 03, 2010 1.760 1.800 1.630 1.730 30,800 -0.06(-3.35%)
Apr 30, 2010 1.740 1.790 1.660 1.790 23,366 +0.08(+4.79%)
Apr 29, 2010 1.650 1.730 1.600 1.708 85,788 -0.00(-0.11%)
Apr 28, 2010 1.640 1.725 1.640 1.710 26,365 -0.05(-2.84%)
Apr 27, 2010 1.690 1.760 1.680 1.760 73,949 +0.07(+4.14%)
Apr 26, 2010 1.690 1.770 1.690 1.690 35,870 -0.04(-2.31%)
Apr 23, 2010 1.670 2.070 1.660 1.730 64,504 +0.06(+3.59%)
Apr 22, 2010 1.671 1.720 1.660 1.670 10,143 -0.02(-1.18%)
Apr 21, 2010 1.730 1.760 1.660 1.690 56,526 -0.01(-0.59%)
Apr 20, 2010 1.650 1.759 1.650 1.700 67,363 +0.07(+4.29%)
Apr 19, 2010 1.660 1.670 1.630 1.630 26,063 -0.07(-3.98%)
Apr 16, 2010 1.750 1.750 1.650 1.698 36,325 -0.02(-1.30%)
Apr 15, 2010 1.710 2.170 1.640 1.720 464,036 +0.03(+1.78%)
Apr 14, 2010 1.600 1.750 1.550 1.690 109,182 +0.10(+6.29%)
Apr 13, 2010 1.650 1.660 1.550 1.590 53,790 -0.02(-1.24%)
Apr 12, 2010 1.680 1.720 1.600 1.610 71,957 -0.09(-5.29%)
Apr 09, 2010 1.800 1.910 1.600 1.700 149,277 -0.10(-5.56%)
Apr 08, 2010 1.800 1.800 1.710 1.800 65,378 +0.00(+0.00%)
Apr 07, 2010 1.840 1.920 1.730 1.800 143,322 +0.03(+1.69%)
Apr 06, 2010 1.700 2.240 1.661 1.770 879,270 +0.12(+7.27%)
Apr 05, 2010 1.760 1.950 1.650 1.650 182,265 -0.08(-4.62%)
Apr 01, 2010 1.920 1.730 1.730 1.730 219,200 -0.18(-9.42%)
Mar 31, 2010 2.050 2.350 1.910 1.910 427,360 -0.19(-9.05%)
Mar 30, 2010 2.420 2.600 1.910 2.100 1,100,653 -0.62(-22.79%)
Mar 29, 2010 1.440 3.810 1.420 2.720 4,301,313 +1.33(+95.68%)
Mar 26, 2010 1.320 1.450 1.320 1.390 8,900 +0.06(+4.51%)
Mar 25, 2010 1.380 1.380 1.330 1.330 5,640 -0.03(-2.20%)
Mar 24, 2010 1.400 1.400 1.330 1.360 8,460 -0.06(-3.91%)
Mar 23, 2010 1.370 1.448 1.320 1.415 8,845 +0.02(+1.09%)
Mar 22, 2010 1.360 1.400 1.360 1.400 4,043 -0.02(-1.41%)
Mar 19, 2010 1.470 1.470 1.420 1.420 4,900 -0.06(-4.05%)
Mar 18, 2010 1.480 1.480 1.400 1.480 11,155 +0.07(+4.96%)
Mar 17, 2010 1.470 1.470 1.400 1.410 2,124 -0.07(-4.73%)
Mar 16, 2010 1.470 1.488 1.370 1.480 5,568 +0.05(+3.50%)
Mar 15, 2010 1.384 1.439 1.380 1.430 5,491 +0.01(+0.89%)
Mar 12, 2010 1.350 1.420 1.350 1.417 12,486 +0.07(+4.99%)
Mar 11, 2010 1.330 1.430 1.330 1.350 2,114 +0.02(+1.50%)
Mar 10, 2010 1.410 1.440 1.190 1.330 4,999 -0.05(-3.62%)
Mar 09, 2010 1.300 1.560 1.300 1.380 27,626 +0.12(+9.52%)
Mar 08, 2010 1.280 1.280 1.200 1.260 12,762 +0.00(+0.00%)
Mar 05, 2010 1.250 1.280 1.250 1.260 8,201 +0.01(+0.80%)
Mar 04, 2010 1.200 1.250 1.200 1.250 7,715 +0.05(+4.17%)
Mar 03, 2010 1.260 1.270 1.200 1.200 24,005 -0.03(-2.44%)
Mar 02, 2010 1.310 1.350 1.220 1.230 18,619 -0.09(-6.82%)
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.