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 )

15.74 -0.35 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 5.350 5.990 5.310 5.720 550,667 +0.17(+3.06%)
Apr 27, 2012 5.980 6.120 5.400 5.550 834,233 -0.48(-7.96%)
Apr 26, 2012 6.210 6.420 5.920 6.030 709,116 -0.27(-4.29%)
Apr 25, 2012 6.490 6.580 5.870 6.300 1,619,308 -0.05(-0.79%)
Apr 24, 2012 6.270 6.800 5.950 6.350 2,874,301 -0.05(-0.78%)
Apr 23, 2012 4.870 6.440 4.510 6.400 2,224,851 +1.46(+29.55%)
Apr 20, 2012 5.100 5.790 4.600 4.940 1,504,211 -0.03(-0.61%)
Apr 19, 2012 4.130 5.050 4.090 4.970 628,808 +0.80(+19.19%)
Apr 18, 2012 4.150 4.340 3.850 4.170 435,396 -0.08(-1.88%)
Apr 17, 2012 4.170 4.490 4.130 4.250 842,515 +0.13(+3.16%)
Apr 16, 2012 3.930 4.340 3.870 4.120 743,063 +0.34(+8.99%)
Apr 13, 2012 3.440 3.860 3.380 3.780 265,671 +0.40(+11.83%)
Apr 12, 2012 3.280 3.490 3.210 3.380 179,569 +0.08(+2.42%)
Apr 11, 2012 3.640 3.800 3.200 3.300 435,281 -0.22(-6.25%)
Apr 10, 2012 3.680 3.750 3.380 3.520 271,110 +0.10(+2.92%)
Apr 09, 2012 3.220 3.680 2.920 3.420 363,966 +0.20(+6.21%)
Apr 05, 2012 3.120 3.300 3.110 3.220 134,047 +0.07(+2.22%)
Apr 04, 2012 3.270 3.270 3.040 3.150 188,869 -0.17(-5.12%)
Apr 03, 2012 3.030 3.360 3.030 3.320 483,389 +0.27(+8.89%)
Apr 02, 2012 2.680 3.060 2.680 3.049 483,872 +0.37(+13.77%)
Mar 30, 2012 2.730 2.800 2.670 2.680 85,899 +0.02(+0.75%)
Mar 29, 2012 2.590 2.680 2.470 2.660 62,429 +0.14(+5.56%)
Mar 28, 2012 2.630 2.630 2.410 2.520 144,884 -0.11(-4.18%)
Mar 27, 2012 2.680 2.786 2.600 2.630 120,993 -0.02(-0.75%)
Mar 26, 2012 2.670 2.680 2.475 2.650 162,209 +0.04(+1.53%)
Mar 23, 2012 2.570 2.890 2.570 2.610 821,699 +0.02(+0.78%)
Mar 22, 2012 2.180 2.650 2.180 2.590 358,481 +0.41(+18.80%)
Mar 21, 2012 2.190 2.190 2.130 2.180 23,165 -0.01(-0.46%)
Mar 20, 2012 2.160 2.197 2.130 2.190 29,277 +0.03(+1.39%)
Mar 19, 2012 2.250 2.250 2.140 2.160 59,866 -0.08(-3.57%)
Mar 16, 2012 2.370 2.370 2.200 2.240 81,015 -0.14(-5.88%)
Mar 15, 2012 2.420 2.430 2.280 2.380 93,035 +0.00(+0.00%)
Mar 14, 2012 2.220 2.420 2.220 2.380 178,435 +0.16(+7.21%)
Mar 13, 2012 2.150 2.360 2.150 2.220 206,653 +0.10(+4.72%)
Mar 12, 2012 1.950 2.150 1.940 2.120 113,946 +0.19(+9.84%)
Mar 09, 2012 1.880 1.940 1.880 1.930 23,701 +0.02(+1.05%)
Mar 08, 2012 1.850 1.930 1.840 1.910 29,095 +0.03(+1.62%)
Mar 07, 2012 1.860 1.890 1.850 1.880 10,400 +0.02(+1.06%)
Mar 06, 2012 1.930 1.960 1.810 1.860 82,346 -0.06(-3.13%)
Mar 05, 2012 1.960 2.030 1.910 1.920 67,783 -0.06(-3.03%)
Mar 02, 2012 1.980 2.030 1.960 1.980 30,341 +0.01(+0.51%)
Mar 01, 2012 2.020 2.040 1.950 1.970 47,889 -0.03(-1.50%)
Feb 29, 2012 2.000 2.050 1.950 2.000 132,033 -0.03(-1.48%)
Feb 28, 2012 2.040 2.070 2.020 2.030 101,066 +0.00(+0.00%)
Feb 27, 2012 2.070 2.090 2.010 2.030 48,006 -0.04(-1.93%)
Feb 24, 2012 2.100 2.120 2.060 2.070 39,025 -0.00(-0.00%)
Feb 23, 2012 2.040 2.140 2.040 2.070 47,574 +0.02(+0.98%)
Feb 22, 2012 2.180 2.180 2.050 2.050 143,149 -0.11(-5.09%)
Feb 21, 2012 2.190 2.192 2.131 2.160 135,092 -0.01(-0.60%)
Feb 17, 2012 2.230 2.270 2.120 2.173 278,454 -0.01(-0.32%)
Feb 16, 2012 2.180 2.349 2.091 2.180 414,528 +0.09(+4.31%)
Feb 15, 2012 2.250 2.320 2.060 2.090 488,759 -0.13(-5.86%)
Feb 14, 2012 1.950 2.840 1.950 2.220 4,051,242 +0.28(+14.43%)
Feb 13, 2012 2.020 2.070 1.900 1.940 46,390 -0.08(-3.96%)
Feb 10, 2012 1.980 2.050 1.950 2.020 87,979 +0.00(+0.00%)
Feb 09, 2012 1.910 2.050 1.900 2.020 78,271 +0.10(+4.99%)
Feb 08, 2012 1.790 2.000 1.710 1.924 132,270 +0.17(+9.94%)
Feb 07, 2012 1.710 1.770 1.700 1.750 74,300 +0.01(+0.58%)
Feb 06, 2012 1.770 1.794 1.690 1.740 61,580 -0.05(-2.80%)
Feb 03, 2012 1.770 1.800 1.700 1.790 51,193 +0.04(+2.29%)
Feb 02, 2012 1.710 1.750 1.700 1.750 21,178 +0.05(+2.94%)
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.