Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fonar Corp (NQ: FONR )

15.24 -0.47 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jun 30, 2011 2.030 2.050 1.920 1.960 50,994 -0.05(-2.49%)
Jun 29, 2011 2.020 2.067 2.010 2.010 29,522 -0.01(-0.50%)
Jun 28, 2011 2.030 2.070 2.011 2.020 27,032 -0.02(-0.98%)
Jun 27, 2011 2.050 2.100 2.040 2.040 14,436 -0.03(-1.45%)
Jun 24, 2011 2.090 2.100 2.030 2.070 12,421 -0.02(-0.96%)
Jun 23, 2011 2.050 2.179 2.010 2.090 39,400 +0.00(+0.00%)
Jun 22, 2011 2.130 2.190 2.070 2.090 30,445 +0.00(+0.00%)
Jun 21, 2011 2.156 2.156 2.070 2.090 26,137 -0.05(-2.34%)
Jun 20, 2011 2.080 2.200 2.071 2.140 79,293 +0.02(+0.94%)
Jun 17, 2011 1.940 2.140 1.940 2.120 61,664 +0.15(+7.61%)
Jun 16, 2011 1.920 2.050 1.880 1.970 24,250 +0.04(+2.07%)
Jun 15, 2011 1.950 2.030 1.890 1.930 36,484 -0.05(-2.53%)
Jun 14, 2011 2.040 2.080 1.970 1.980 44,515 -0.05(-2.46%)
Jun 13, 2011 1.870 2.240 1.850 2.030 327,473 +0.15(+7.98%)
Jun 10, 2011 1.800 2.030 1.800 1.880 36,510 +0.08(+4.44%)
Jun 09, 2011 1.930 1.950 1.800 1.800 71,354 -0.13(-6.74%)
Jun 08, 2011 2.050 2.050 1.930 1.930 26,952 -0.11(-5.39%)
Jun 07, 2011 1.980 2.050 1.951 2.040 37,447 +0.04(+2.00%)
Jun 06, 2011 2.030 2.150 1.910 2.000 216,017 -0.06(-2.91%)
Jun 03, 2011 2.080 2.140 2.010 2.060 47,332 -0.12(-5.50%)
May 24, 2011 2.180 2.220 2.140 2.180 57,475 -0.05(-2.24%)
May 23, 2011 2.270 2.290 2.180 2.230 71,885 -0.07(-3.04%)
May 20, 2011 2.260 2.339 2.240 2.300 28,184 -0.01(-0.39%)
May 19, 2011 2.280 2.340 2.220 2.309 79,433 +0.02(+0.83%)
May 18, 2011 2.360 2.390 2.290 2.290 71,234 -0.05(-2.14%)
May 17, 2011 2.350 2.490 2.309 2.340 57,440 -0.02(-0.85%)
May 16, 2011 2.360 2.550 2.300 2.360 153,354 -0.10(-4.07%)
May 13, 2011 2.620 2.620 2.350 2.460 213,938 -0.12(-4.65%)
May 12, 2011 2.690 2.690 2.500 2.580 149,891 -0.07(-2.65%)
May 11, 2011 2.600 2.750 2.450 2.650 424,004 +0.10(+3.92%)
May 10, 2011 3.050 3.200 2.500 2.550 1,551,261 +0.37(+16.97%)
May 09, 2011 2.140 2.290 2.140 2.180 76,582 -0.05(-2.24%)
May 06, 2011 2.140 2.300 2.040 2.230 93,769 +0.16(+7.73%)
May 05, 2011 1.890 2.250 1.890 2.070 176,697 +0.19(+10.11%)
May 04, 2011 1.820 1.980 1.820 1.880 24,201 +0.07(+3.87%)
May 03, 2011 1.850 1.900 1.810 1.810 16,124 -0.07(-3.77%)
May 02, 2011 1.881 1.940 1.790 1.881 14,416 +0.02(+1.07%)
Apr 29, 2011 1.890 1.900 1.850 1.861 39,898 -0.03(-1.53%)
Apr 28, 2011 1.850 1.950 1.830 1.890 45,899 +0.06(+3.28%)
Apr 27, 2011 1.760 1.863 1.760 1.830 36,454 +0.07(+3.98%)
Apr 26, 2011 1.730 1.850 1.710 1.760 52,003 +0.00(+0.00%)
Apr 25, 2011 1.700 1.770 1.690 1.760 5,025 +0.02(+1.15%)
Apr 21, 2011 1.710 1.750 1.710 1.740 12,530 +0.01(+0.58%)
Apr 20, 2011 1.710 1.790 1.710 1.730 14,017 +0.02(+1.17%)
Apr 19, 2011 1.700 1.730 1.680 1.710 23,879 +0.02(+0.94%)
Apr 18, 2011 1.685 1.750 1.685 1.694 24,525 -0.01(-0.35%)
Apr 15, 2011 1.821 1.821 1.680 1.700 35,388 -0.00(-0.06%)
Apr 14, 2011 1.750 1.770 1.700 1.701 6,020 +0.01(+0.65%)
Apr 13, 2011 1.650 1.759 1.650 1.690 20,817 +0.03(+1.81%)
Apr 12, 2011 1.770 1.770 1.650 1.660 9,473 -0.13(-7.26%)
Apr 11, 2011 1.770 1.800 1.750 1.790 9,053 +0.04(+2.29%)
Apr 08, 2011 1.860 1.880 1.730 1.750 25,429 -0.06(-3.31%)
Apr 07, 2011 1.880 1.890 1.791 1.810 13,970 -0.03(-1.64%)
Apr 06, 2011 1.820 1.860 1.780 1.840 19,587 +0.02(+1.10%)
Apr 05, 2011 1.720 1.820 1.720 1.820 3,991 +0.03(+1.52%)
Apr 04, 2011 1.740 1.800 1.730 1.793 14,140 +0.08(+4.84%)
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.