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 )

14.41 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 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 28, 2007 6.247 6.750 6.247 6.375 13,887 +0.12(+1.96%)
Feb 27, 2007 6.500 6.825 6.250 6.253 24,874 -0.25(-3.81%)
Feb 26, 2007 6.250 6.750 6.250 6.500 6,896 +0.00(+0.00%)
Feb 23, 2007 6.500 6.737 6.250 6.500 7,885 +0.00(+0.00%)
Feb 22, 2007 6.500 6.750 6.375 6.500 9,121 -0.24(-3.53%)
Feb 21, 2007 6.500 6.750 6.500 6.737 5,798 +0.01(+0.22%)
Feb 20, 2007 6.275 6.750 6.250 6.723 9,833 +0.22(+3.42%)
Feb 16, 2007 6.500 6.625 6.250 6.500 19,976 -0.04(-0.61%)
Feb 15, 2007 6.775 6.975 6.500 6.540 22,249 -0.21(-3.11%)
Feb 14, 2007 6.750 7.235 6.750 6.750 23,730 -0.12(-1.82%)
Feb 13, 2007 6.753 7.250 6.750 6.875 8,478 -0.16(-2.27%)
Feb 12, 2007 6.750 7.253 6.750 7.035 11,311 -0.21(-2.97%)
Feb 09, 2007 7.250 7.275 6.750 7.250 21,447 -0.16(-2.19%)
Feb 08, 2007 7.500 7.500 7.250 7.412 4,230 +0.01(+0.17%)
Feb 07, 2007 7.140 7.500 7.075 7.400 11,809 +0.27(+3.82%)
Feb 06, 2007 7.250 7.500 7.000 7.128 13,688 -0.10(-1.42%)
Feb 05, 2007 7.250 7.500 7.000 7.230 13,377 +0.04(+0.59%)
Feb 02, 2007 7.250 7.500 7.015 7.188 2,677 -0.06(-0.86%)
Feb 01, 2007 6.875 7.250 6.800 7.250 8,237 +0.38(+5.45%)
Jan 31, 2007 7.000 7.000 6.800 6.875 3,258 -0.12(-1.79%)
Jan 30, 2007 6.875 8.250 6.800 7.000 11,644 +0.12(+1.82%)
Jan 29, 2007 7.223 7.223 6.750 6.875 6,456 -0.12(-1.79%)
Jan 26, 2007 6.875 7.125 6.775 7.000 7,431 +0.25(+3.70%)
Jan 25, 2007 7.000 7.225 6.750 6.750 4,327 -0.33(-4.59%)
Jan 24, 2007 6.750 7.225 6.750 7.075 7,174 -0.17(-2.35%)
Jan 23, 2007 7.050 7.250 6.995 7.245 8,490 +0.20(+2.77%)
Jan 22, 2007 7.000 7.475 7.000 7.050 8,584 -0.45(-6.00%)
Jan 19, 2007 7.763 8.225 7.000 7.500 11,026 -0.50(-6.25%)
Jan 18, 2007 8.250 8.250 7.750 8.000 14,627 +0.00(+0.00%)
Jan 17, 2007 7.800 8.750 7.755 8.000 100,609 +0.75(+10.34%)
Jan 16, 2007 7.250 7.500 7.000 7.250 27,108 +0.44(+6.42%)
Jan 12, 2007 6.755 7.200 6.755 6.812 7,413 -0.19(-2.68%)
Jan 11, 2007 6.975 7.235 6.750 7.000 13,648 +0.25(+3.70%)
Jan 10, 2007 7.013 7.250 6.750 6.750 18,893 -0.03(-0.37%)
Jan 09, 2007 7.225 7.225 6.750 6.775 8,718 -0.22(-3.21%)
Jan 08, 2007 6.750 7.250 6.750 7.000 6,392 +0.22(+3.28%)
Jan 05, 2007 7.500 7.500 6.500 6.777 15,710 -0.72(-9.63%)
Jan 04, 2007 7.495 7.500 7.250 7.500 8,697 +0.04(+0.50%)
Jan 03, 2007 8.000 8.250 7.250 7.463 15,678 +0.42(+6.00%)
Dec 29, 2006 6.343 7.500 6.250 7.040 80,575 +0.54(+8.31%)
Dec 28, 2006 6.850 6.950 6.475 6.500 51,515 -0.47(-6.81%)
Dec 27, 2006 6.505 6.995 6.500 6.975 36,459 +0.22(+3.33%)
Dec 26, 2006 7.000 7.250 6.500 6.750 32,429 -0.49(-6.77%)
Dec 22, 2006 7.500 7.500 7.000 7.240 26,614 -0.26(-3.47%)
Dec 21, 2006 7.250 7.625 7.250 7.500 22,979 +0.25(+3.45%)
Dec 20, 2006 7.250 7.975 7.250 7.250 21,214 -0.25(-3.33%)
Dec 19, 2006 7.515 7.975 7.475 7.500 19,371 -0.01(-0.20%)
Dec 18, 2006 7.750 8.250 7.500 7.515 17,716 -0.24(-3.03%)
Dec 15, 2006 7.500 8.500 7.500 7.750 16,935 -0.06(-0.80%)
Dec 14, 2006 8.050 8.500 7.812 7.812 28,378 -0.68(-8.03%)
Dec 13, 2006 8.250 8.725 8.250 8.495 9,279 -0.01(-0.06%)
Dec 12, 2006 8.250 8.750 8.000 8.500 21,518 -0.25(-2.86%)
Dec 11, 2006 8.750 9.250 8.000 8.750 31,427 +0.49(+5.96%)
Dec 08, 2006 8.500 9.000 8.250 8.258 8,674 -0.45(-5.11%)
Dec 07, 2006 8.025 8.725 8.000 8.703 26,815 -0.04(-0.51%)
Dec 06, 2006 8.750 10.25 8.250 8.748 41,673 -0.75(-7.92%)
Dec 05, 2006 11.25 11.25 9.500 9.500 44,231 -1.07(-10.17%)
Dec 04, 2006 9.000 12.00 9.000 10.57 80,619 +1.45(+15.89%)
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.