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 )

15.71 -0.56 (-3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2013 6.690 6.820 6.550 6.590 10,535 -0.17(-2.51%)
May 30, 2013 6.554 6.840 6.554 6.760 0 +0.13(+1.96%)
May 29, 2013 6.530 6.720 6.500 6.630 27,625 -0.10(-1.49%)
May 28, 2013 6.890 6.990 6.680 6.730 28,626 -0.01(-0.15%)
May 24, 2013 6.600 6.790 6.271 6.740 0 +0.07(+1.05%)
May 23, 2013 6.800 6.980 6.670 6.670 0 -0.23(-3.33%)
May 22, 2013 7.200 7.260 6.800 6.900 0 -0.36(-4.96%)
May 21, 2013 7.300 7.470 7.151 7.260 0 -0.08(-1.16%)
May 20, 2013 7.380 7.590 7.310 7.345 0 -0.08(-1.01%)
May 17, 2013 7.300 7.490 7.300 7.420 0 +0.10(+1.37%)
May 16, 2013 7.520 7.540 7.050 7.320 68,689 -0.14(-1.88%)
May 15, 2013 7.350 7.940 7.350 7.460 0 -0.21(-2.74%)
May 13, 2013 6.830 7.870 6.830 7.670 0 +0.80(+11.64%)
May 10, 2013 6.750 6.989 6.750 6.870 0 +0.11(+1.63%)
May 09, 2013 7.090 7.100 6.760 6.760 0 -0.36(-5.06%)
May 08, 2013 7.100 7.176 7.020 7.120 0 +0.02(+0.28%)
May 07, 2013 6.950 7.100 6.950 7.100 0 +0.13(+1.87%)
May 06, 2013 6.990 7.180 6.850 6.970 0 -0.03(-0.43%)
May 03, 2013 7.100 7.150 6.950 7.000 0 -0.10(-1.41%)
May 02, 2013 6.830 7.100 6.830 7.100 0 +0.25(+3.65%)
May 01, 2013 7.060 7.060 6.800 6.850 0 -0.20(-2.89%)
Apr 30, 2013 7.140 7.150 6.960 7.054 0 -0.04(-0.51%)
Apr 29, 2013 7.130 7.220 7.080 7.090 21,433 -0.07(-0.98%)
Apr 26, 2013 7.030 7.200 6.990 7.160 18,918 +0.17(+2.43%)
Apr 25, 2013 7.000 7.360 6.920 6.990 136,363 +0.03(+0.43%)
Apr 24, 2013 6.900 7.049 6.900 6.960 0 +0.01(+0.14%)
Apr 23, 2013 6.940 7.060 6.800 6.950 41,450 +0.01(+0.14%)
Apr 22, 2013 7.190 7.190 6.900 6.940 36,636 -0.21(-2.94%)
Apr 19, 2013 7.216 7.216 7.000 7.150 32,686 +0.18(+2.60%)
Apr 18, 2013 7.160 7.160 6.930 6.969 38,276 -0.13(-1.84%)
Apr 17, 2013 7.150 7.285 7.020 7.100 22,708 -0.11(-1.53%)
Apr 16, 2013 7.070 7.319 7.020 7.210 43,352 +0.14(+1.98%)
Apr 15, 2013 7.390 7.520 7.021 7.070 69,271 -0.33(-4.46%)
Apr 12, 2013 7.010 7.550 6.950 7.400 81,342 +0.31(+4.37%)
Apr 11, 2013 7.190 7.290 7.041 7.090 29,369 -0.07(-0.98%)
Apr 10, 2013 7.070 7.190 6.930 7.160 50,181 +0.15(+2.14%)
Apr 09, 2013 7.580 7.580 6.860 7.010 102,272 -0.45(-6.03%)
Apr 08, 2013 7.240 7.650 7.100 7.460 263,374 +0.37(+5.22%)
Apr 05, 2013 6.310 7.100 6.310 7.090 233,532 +0.65(+10.09%)
Apr 04, 2013 6.400 6.559 6.260 6.440 23,138 -0.01(-0.16%)
Apr 03, 2013 6.500 6.660 6.400 6.450 32,960 -0.05(-0.77%)
Apr 02, 2013 6.690 6.829 6.500 6.500 43,213 -0.19(-2.84%)
Apr 01, 2013 6.970 6.970 6.651 6.690 39,557 -0.23(-3.32%)
Mar 28, 2013 6.810 7.050 6.770 6.920 49,448 +0.12(+1.76%)
Mar 27, 2013 6.550 6.800 6.520 6.800 36,025 +0.23(+3.50%)
Mar 26, 2013 6.790 6.800 6.530 6.570 36,794 -0.15(-2.23%)
Mar 25, 2013 6.510 6.939 6.510 6.720 77,892 +0.08(+1.20%)
Mar 22, 2013 6.675 6.700 6.510 6.640 24,700 +0.07(+1.07%)
Mar 21, 2013 6.510 6.700 6.490 6.570 35,902 +0.03(+0.46%)
Mar 20, 2013 6.680 6.740 6.460 6.540 37,614 -0.11(-1.65%)
Mar 19, 2013 6.500 6.778 6.400 6.650 37,791 +0.06(+0.91%)
Mar 18, 2013 6.790 6.899 6.400 6.590 86,157 -0.09(-1.35%)
Mar 15, 2013 6.490 6.710 6.380 6.680 57,595 +0.16(+2.45%)
Mar 14, 2013 6.560 6.810 6.320 6.520 90,081 -0.05(-0.76%)
Mar 13, 2013 6.660 6.970 6.260 6.570 116,538 -0.15(-2.23%)
Mar 12, 2013 7.030 7.400 6.540 6.720 146,359 -0.36(-5.08%)
Mar 11, 2013 6.340 7.440 6.220 7.080 314,182 +0.74(+11.67%)
Mar 08, 2013 6.180 6.460 6.080 6.340 86,985 +0.16(+2.59%)
Mar 07, 2013 5.800 6.490 5.760 6.180 327,606 +0.45(+7.83%)
Mar 06, 2013 5.400 6.100 5.250 5.731 191,123 +0.32(+5.93%)
Mar 05, 2013 5.520 5.650 5.390 5.410 36,465 -0.10(-1.81%)
Mar 04, 2013 5.280 5.560 5.270 5.510 16,282 +0.22(+4.15%)
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.