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 )

15.63 -0.08 (-0.51%)
Streaming Delayed Price Updated: 10:35 AM 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 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%)
May 01, 2007 5.190 5.250 5.130 5.170 5,500 -0.08(-1.52%)
Apr 30, 2007 5.370 5.390 5.250 5.250 6,600 -0.16(-2.96%)
Apr 27, 2007 5.480 5.750 5.410 5.410 24,100 -0.03(-0.55%)
Apr 26, 2007 5.330 5.500 5.250 5.440 14,500 +0.15(+2.84%)
Apr 25, 2007 4.600 6.000 4.380 5.290 110,500 +0.59(+12.55%)
Apr 24, 2007 4.700 4.980 4.700 4.700 83,300 -0.35(-6.93%)
Apr 23, 2007 5.750 5.750 5.000 5.050 69,500 -0.76(-13.08%)
Apr 20, 2007 6.020 6.150 5.800 5.810 24,800 -0.27(-4.44%)
Apr 19, 2007 6.400 6.400 6.030 6.080 7,000 -0.38(-5.88%)
Apr 18, 2007 6.800 7.200 5.810 6.460 36,100 -0.34(-5.00%)
Apr 17, 2007 5.250 6.800 4.010 6.800 60,200 +0.05(+0.74%)
Apr 16, 2007 6.750 7.000 6.500 6.750 284 +0.00(+0.00%)
Apr 13, 2007 7.250 7.250 6.750 6.750 11,642 -0.25(-3.57%)
Apr 12, 2007 7.000 7.250 6.750 7.000 10,168 -0.03(-0.36%)
Apr 11, 2007 7.000 7.500 7.000 7.025 11,586 -0.22(-3.10%)
Apr 10, 2007 7.250 7.500 6.750 7.250 30,461 +0.25(+3.57%)
Apr 09, 2007 6.625 7.000 6.625 7.000 9,693 +0.25(+3.70%)
Apr 05, 2007 6.975 7.000 6.500 6.750 7,297 -0.22(-3.23%)
Apr 04, 2007 6.750 7.000 6.500 6.975 11,871 -0.03(-0.36%)
Apr 03, 2007 6.750 7.500 6.750 7.000 6,736 +0.00(+0.00%)
Apr 02, 2007 6.250 7.000 5.750 7.000 14,650 +0.50(+7.69%)
Mar 30, 2007 6.750 6.750 5.625 6.500 10,698 +0.00(+0.00%)
Mar 29, 2007 7.000 7.000 6.500 6.500 7,633 -0.22(-3.35%)
Mar 28, 2007 6.500 7.000 6.500 6.725 26,039 +0.35(+5.49%)
Mar 27, 2007 6.388 6.500 6.250 6.375 11,730 -0.11(-1.62%)
Mar 26, 2007 6.250 6.500 6.000 6.480 17,938 +0.26(+4.10%)
Mar 23, 2007 6.000 6.250 5.758 6.225 14,139 +0.43(+7.51%)
Mar 22, 2007 5.750 6.000 5.500 5.790 15,806 +0.04(+0.70%)
Mar 21, 2007 5.375 5.750 5.250 5.750 7,284 +0.38(+6.98%)
Mar 20, 2007 5.050 5.728 5.050 5.375 5,028 -0.12(-2.27%)
Mar 19, 2007 5.750 5.750 5.250 5.500 6,391 -0.25(-4.31%)
Mar 16, 2007 5.500 6.250 5.500 5.747 4,446 +0.25(+4.50%)
Mar 15, 2007 5.500 5.875 5.500 5.500 2,668 +0.00(+0.00%)
Mar 14, 2007 5.503 5.968 5.277 5.500 4,008 -0.25(-4.35%)
Mar 13, 2007 5.500 6.000 5.500 5.750 4,494 +0.25(+4.55%)
Mar 12, 2007 5.497 5.747 5.240 5.500 7,064 +0.00(+0.00%)
Mar 09, 2007 5.500 5.500 5.000 5.500 21,479 -0.00(-0.05%)
Mar 08, 2007 5.737 5.875 5.500 5.503 11,044 -0.23(-4.10%)
Mar 07, 2007 5.505 5.992 5.500 5.737 11,416 +0.13(+2.36%)
Mar 06, 2007 6.000 6.250 5.500 5.605 22,164 -0.39(-6.58%)
Mar 05, 2007 6.253 6.497 6.000 6.000 19,494 -0.50(-7.69%)
Mar 02, 2007 6.728 6.750 6.250 6.500 8,611 +0.24(+3.79%)
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.