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 26, 2010 1.330 1.530 1.230 1.360 172,093 +0.03(+2.26%)
Feb 25, 2010 1.330 1.340 1.300 1.330 6,790 +0.01(+0.76%)
Feb 24, 2010 1.420 1.420 1.300 1.320 10,058 -0.01(-0.75%)
Feb 23, 2010 1.440 1.480 1.300 1.330 47,940 -0.15(-10.14%)
Feb 22, 2010 1.550 1.580 1.460 1.480 7,651 -0.02(-1.33%)
Feb 19, 2010 1.530 1.570 1.480 1.500 16,281 -0.08(-5.06%)
Feb 18, 2010 1.498 1.610 1.490 1.580 13,616 +0.08(+5.34%)
Feb 17, 2010 1.540 1.550 1.440 1.500 12,708 +0.06(+4.16%)
Feb 16, 2010 1.530 1.530 1.440 1.440 17,744 -0.06(-4.00%)
Feb 12, 2010 1.700 1.500 1.500 1.500 12,800 +0.03(+2.04%)
Feb 11, 2010 1.480 1.500 1.440 1.470 14,140 -0.01(-0.68%)
Feb 09, 2010 1.500 1.480 1.480 1.480 3,900 +0.01(+0.68%)
Feb 08, 2010 1.570 1.700 1.430 1.470 30,901 -0.10(-6.37%)
Feb 05, 2010 1.570 1.590 1.460 1.570 14,823 -0.03(-1.87%)
Feb 04, 2010 1.680 1.680 1.550 1.600 6,950 -0.12(-6.98%)
Feb 03, 2010 1.580 1.720 1.510 1.720 13,620 +0.14(+8.86%)
Feb 02, 2010 1.440 1.580 1.410 1.580 14,088 +0.14(+9.72%)
Feb 01, 2010 1.460 1.470 1.440 1.440 12,776 -0.04(-2.70%)
Jan 29, 2010 1.500 1.500 1.470 1.480 5,563 -0.02(-1.33%)
Jan 28, 2010 1.550 1.550 1.450 1.500 22,843 -0.07(-4.46%)
Jan 27, 2010 1.730 1.730 1.500 1.570 49,513 -0.13(-7.65%)
Jan 26, 2010 1.730 1.730 1.700 1.700 3,040 -0.03(-1.73%)
Jan 25, 2010 1.710 1.730 1.700 1.730 3,975 +0.01(+0.58%)
Jan 22, 2010 1.710 1.840 1.710 1.720 13,840 -0.02(-1.16%)
Jan 21, 2010 1.810 1.810 1.740 1.740 13,463 -0.07(-3.86%)
Jan 20, 2010 1.810 1.820 1.800 1.810 4,720 -0.01(-0.55%)
Jan 19, 2010 1.850 1.860 1.800 1.820 3,487 -0.06(-2.99%)
Jan 15, 2010 1.880 1.876 1.876 1.876 2,900 -0.01(-0.74%)
Jan 14, 2010 1.900 1.900 1.830 1.890 6,250 +0.01(+0.53%)
Jan 13, 2010 1.840 1.880 1.800 1.880 6,399 +0.04(+2.17%)
Jan 12, 2010 1.860 1.950 1.760 1.840 18,259 -0.07(-3.66%)
Jan 11, 2010 1.930 1.930 1.850 1.910 18,868 +0.00(+0.00%)
Jan 08, 2010 1.930 1.930 1.900 1.910 12,651 -0.03(-1.34%)
Jan 07, 2010 1.960 1.960 1.860 1.936 34,809 +0.10(+5.22%)
Jan 06, 2010 1.830 1.900 1.800 1.840 40,627 +0.09(+5.14%)
Jan 05, 2010 1.740 1.900 1.720 1.750 34,668 +0.05(+2.94%)
Jan 04, 2010 1.620 1.740 1.620 1.700 24,355 +0.13(+8.28%)
Dec 31, 2009 1.580 1.570 1.570 1.570 18,600 -0.04(-2.48%)
Dec 30, 2009 1.550 1.620 1.550 1.610 30,735 +0.05(+3.21%)
Dec 29, 2009 1.580 1.610 1.560 1.560 20,896 -0.02(-1.27%)
Dec 28, 2009 1.650 1.650 1.570 1.580 32,776 -0.04(-2.47%)
Dec 24, 2009 1.610 1.620 1.580 1.620 3,640 +0.01(+0.62%)
Dec 23, 2009 1.629 1.650 1.600 1.610 30,560 -0.02(-1.23%)
Dec 22, 2009 1.610 1.640 1.600 1.630 32,820 +0.00(+0.00%)
Dec 21, 2009 1.600 1.670 1.600 1.630 15,244 +0.08(+5.16%)
Dec 18, 2009 1.700 1.780 1.550 1.550 52,790 -0.10(-6.06%)
Dec 17, 2009 1.550 1.650 1.550 1.650 10,087 -0.02(-1.20%)
Dec 16, 2009 1.680 1.745 1.600 1.670 9,801 +0.03(+1.83%)
Dec 15, 2009 1.650 1.768 1.550 1.640 15,153 -0.01(-0.61%)
Dec 14, 2009 1.700 1.750 1.620 1.650 23,307 -0.03(-1.79%)
Dec 11, 2009 1.680 1.700 1.650 1.680 12,952 +0.01(+0.60%)
Dec 10, 2009 1.750 1.760 1.650 1.670 63,918 -0.09(-5.11%)
Dec 09, 2009 1.830 1.830 1.750 1.760 6,038 -0.02(-1.12%)
Dec 08, 2009 1.810 1.812 1.780 1.780 34,017 -0.03(-1.66%)
Dec 07, 2009 1.810 1.859 1.810 1.810 5,595 -0.05(-2.69%)
Dec 04, 2009 1.820 1.860 1.800 1.860 17,209 +0.05(+2.76%)
Dec 03, 2009 1.820 1.830 1.805 1.810 24,295 -0.05(-2.69%)
Dec 02, 2009 1.800 1.890 1.800 1.860 17,040 +0.02(+1.09%)
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.