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 )

16.05 -0.40 (-2.43%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 15, 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 (%)
Sep 29, 2006 8.500 8.500 8.000 8.000 15,043 -0.37(-4.45%)
Sep 28, 2006 8.375 8.500 8.245 8.373 22,875 +0.02(+0.24%)
Sep 27, 2006 8.500 8.750 8.250 8.352 39,126 -0.17(-2.02%)
Sep 26, 2006 9.000 9.000 8.500 8.525 12,367 -0.72(-7.84%)
Sep 25, 2006 9.000 9.750 8.777 9.250 13,746 +0.25(+2.78%)
Sep 22, 2006 8.963 9.250 8.625 9.000 10,920 +0.15(+1.69%)
Sep 21, 2006 8.750 9.000 8.748 8.850 4,968 +0.35(+4.12%)
Sep 20, 2006 8.250 9.250 8.250 8.500 22,352 +0.00(+0.00%)
Sep 19, 2006 8.500 8.625 8.250 8.500 15,012 +0.00(+0.03%)
Sep 18, 2006 8.375 8.500 8.242 8.498 22,768 +0.12(+1.43%)
Sep 15, 2006 9.000 9.240 8.275 8.377 34,708 -0.66(-7.28%)
Sep 14, 2006 9.250 9.250 8.988 9.035 6,888 +0.04(+0.39%)
Sep 13, 2006 9.250 9.250 8.875 9.000 16,753 +0.12(+1.41%)
Sep 12, 2006 8.750 9.250 8.500 8.875 15,215 +0.12(+1.43%)
Sep 11, 2006 9.000 9.250 8.750 8.750 10,930 -0.50(-5.41%)
Sep 08, 2006 9.025 9.490 9.002 9.250 3,012 -0.12(-1.33%)
Sep 07, 2006 9.250 9.500 9.037 9.375 4,616 +0.05(+0.54%)
Sep 06, 2006 9.250 9.500 8.750 9.325 13,947 +0.08(+0.87%)
Sep 05, 2006 9.250 9.250 8.900 9.245 11,641 -0.01(-0.05%)
Sep 01, 2006 9.250 9.250 8.750 9.250 14,417 +0.01(+0.14%)
Aug 31, 2006 9.500 9.500 8.750 9.238 17,888 -0.14(-1.47%)
Aug 30, 2006 8.750 9.500 8.750 9.375 8,621 +0.57(+6.53%)
Aug 29, 2006 9.000 9.250 8.750 8.800 7,959 -0.51(-5.50%)
Aug 28, 2006 9.500 9.500 9.000 9.312 4,236 +0.53(+5.97%)
Aug 25, 2006 8.750 9.750 8.540 8.787 17,600 -0.19(-2.09%)
Aug 24, 2006 9.495 9.495 8.250 8.975 28,978 +0.22(+2.57%)
Aug 23, 2006 8.750 9.250 8.525 8.750 26,414 +0.25(+2.94%)
Aug 22, 2006 8.500 9.005 8.500 8.500 34,671 -0.25(-2.86%)
Aug 21, 2006 8.775 9.225 8.750 8.750 23,837 -0.44(-4.76%)
Aug 18, 2006 9.748 9.748 8.750 9.188 24,258 -0.04(-0.41%)
Aug 17, 2006 9.250 9.500 9.000 9.225 8,862 +0.15(+1.65%)
Aug 16, 2006 9.500 9.500 9.000 9.075 12,558 -0.18(-1.89%)
Aug 15, 2006 9.500 9.500 9.000 9.250 16,186 -0.17(-1.80%)
Aug 14, 2006 10.00 10.00 9.250 9.420 10,440 -0.58(-5.78%)
Aug 11, 2006 9.750 10.00 9.075 9.998 7,416 +0.25(+2.56%)
Aug 10, 2006 9.750 10.00 9.000 9.748 27,097 +0.25(+2.58%)
Aug 09, 2006 10.00 10.25 9.498 9.502 11,464 -0.25(-2.54%)
Aug 08, 2006 10.25 10.25 9.500 9.750 16,758 -0.25(-2.50%)
Aug 07, 2006 10.75 10.75 9.750 10.00 8,174 +0.26(+2.64%)
Aug 04, 2006 10.75 10.75 9.500 9.742 14,364 -0.26(-2.58%)
Aug 03, 2006 10.00 10.50 9.750 10.00 16,051 -0.72(-6.76%)
Aug 02, 2006 10.25 11.00 9.250 10.72 5,491 +0.25(+2.39%)
Aug 01, 2006 10.25 11.00 10.00 10.47 4,648 +0.22(+2.20%)
Jul 31, 2006 10.00 10.75 10.00 10.25 5,733 -0.25(-2.38%)
Jul 28, 2006 9.750 11.00 9.750 10.50 11,429 +0.65(+6.57%)
Jul 27, 2006 10.25 10.50 9.750 9.852 9,423 -0.90(-8.33%)
Jul 26, 2006 10.25 11.50 9.750 10.75 20,758 +1.00(+10.23%)
Jul 25, 2006 10.00 10.00 9.250 9.750 18,031 -0.25(-2.48%)
Jul 24, 2006 10.00 10.50 9.750 9.998 14,083 -0.71(-6.65%)
Jul 21, 2006 10.97 10.97 9.750 10.71 18,553 -0.04(-0.37%)
Jul 20, 2006 10.25 10.95 10.00 10.75 24,014 +0.50(+4.88%)
Jul 19, 2006 10.75 11.00 10.25 10.25 18,172 -0.75(-6.82%)
Jul 18, 2006 11.75 12.20 10.25 11.00 11,830 -0.50(-4.35%)
Jul 17, 2006 11.00 12.75 10.31 11.50 18,190 +0.00(+0.00%)
Jul 14, 2006 11.03 12.25 11.00 11.50 9,546 +0.00(+0.00%)
Jul 13, 2006 11.75 12.50 11.25 11.50 5,627 +0.20(+1.77%)
Jul 12, 2006 11.50 12.22 11.25 11.30 23,638 -0.95(-7.76%)
Jul 11, 2006 12.50 13.00 12.24 12.25 18,108 -0.75(-5.77%)
Jul 10, 2006 14.00 14.05 12.75 13.00 21,852 -1.00(-7.14%)
Jul 07, 2006 15.00 15.00 13.75 14.00 16,213 -1.00(-6.67%)
Jul 06, 2006 14.75 15.50 14.25 15.00 20,769 +0.70(+4.90%)
Jul 05, 2006 14.40 14.50 14.00 14.30 8,148 -0.14(-1.00%)
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.