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

Fonar Corp (NQ: FONR )

17.61 +1.30 (+7.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2007 5.370 5.390 5.250 5.250 6,600 -0.16(-2.96%)
Apr 27, 2007 5.480 5.750 5.410 5.410 24,100 -0.03(-0.55%)
Apr 26, 2007 5.330 5.500 5.250 5.440 14,500 +0.15(+2.84%)
Apr 25, 2007 4.600 6.000 4.380 5.290 110,500 +0.59(+12.55%)
Apr 24, 2007 4.700 4.980 4.700 4.700 83,300 -0.35(-6.93%)
Apr 23, 2007 5.750 5.750 5.000 5.050 69,500 -0.76(-13.08%)
Apr 20, 2007 6.020 6.150 5.800 5.810 24,800 -0.27(-4.44%)
Apr 19, 2007 6.400 6.400 6.030 6.080 7,000 -0.38(-5.88%)
Apr 18, 2007 6.800 7.200 5.810 6.460 36,100 -0.34(-5.00%)
Apr 17, 2007 5.250 6.800 4.010 6.800 60,200 +0.05(+0.74%)
Apr 16, 2007 6.750 7.000 6.500 6.750 284 +0.00(+0.00%)
Apr 13, 2007 7.250 7.250 6.750 6.750 11,642 -0.25(-3.57%)
Apr 12, 2007 7.000 7.250 6.750 7.000 10,168 -0.03(-0.36%)
Apr 11, 2007 7.000 7.500 7.000 7.025 11,586 -0.22(-3.10%)
Apr 10, 2007 7.250 7.500 6.750 7.250 30,461 +0.25(+3.57%)
Apr 09, 2007 6.625 7.000 6.625 7.000 9,693 +0.25(+3.70%)
Apr 05, 2007 6.975 7.000 6.500 6.750 7,297 -0.22(-3.23%)
Apr 04, 2007 6.750 7.000 6.500 6.975 11,871 -0.03(-0.36%)
Apr 03, 2007 6.750 7.500 6.750 7.000 6,736 +0.00(+0.00%)
Apr 02, 2007 6.250 7.000 5.750 7.000 14,650 +0.50(+7.69%)
Mar 30, 2007 6.750 6.750 5.625 6.500 10,698 +0.00(+0.00%)
Mar 29, 2007 7.000 7.000 6.500 6.500 7,633 -0.22(-3.35%)
Mar 28, 2007 6.500 7.000 6.500 6.725 26,039 +0.35(+5.49%)
Mar 27, 2007 6.388 6.500 6.250 6.375 11,730 -0.11(-1.62%)
Mar 26, 2007 6.250 6.500 6.000 6.480 17,938 +0.26(+4.10%)
Mar 23, 2007 6.000 6.250 5.758 6.225 14,139 +0.43(+7.51%)
Mar 22, 2007 5.750 6.000 5.500 5.790 15,806 +0.04(+0.70%)
Mar 21, 2007 5.375 5.750 5.250 5.750 7,284 +0.38(+6.98%)
Mar 20, 2007 5.050 5.728 5.050 5.375 5,028 -0.12(-2.27%)
Mar 19, 2007 5.750 5.750 5.250 5.500 6,391 -0.25(-4.31%)
Mar 16, 2007 5.500 6.250 5.500 5.747 4,446 +0.25(+4.50%)
Mar 15, 2007 5.500 5.875 5.500 5.500 2,668 +0.00(+0.00%)
Mar 14, 2007 5.503 5.968 5.277 5.500 4,008 -0.25(-4.35%)
Mar 13, 2007 5.500 6.000 5.500 5.750 4,494 +0.25(+4.55%)
Mar 12, 2007 5.497 5.747 5.240 5.500 7,064 +0.00(+0.00%)
Mar 09, 2007 5.500 5.500 5.000 5.500 21,479 -0.00(-0.05%)
Mar 08, 2007 5.737 5.875 5.500 5.503 11,044 -0.23(-4.10%)
Mar 07, 2007 5.505 5.992 5.500 5.737 11,416 +0.13(+2.36%)
Mar 06, 2007 6.000 6.250 5.500 5.605 22,164 -0.39(-6.58%)
Mar 05, 2007 6.253 6.497 6.000 6.000 19,494 -0.50(-7.69%)
Mar 02, 2007 6.728 6.750 6.250 6.500 8,611 +0.24(+3.79%)
Mar 01, 2007 6.280 6.750 6.250 6.263 24,102 -0.11(-1.76%)
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%)
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.