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 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%)
Apr 01, 2011 1.700 1.760 1.700 1.710 6,050 +0.03(+1.79%)
Mar 31, 2011 1.740 1.950 1.660 1.680 22,227 -0.07(-4.00%)
Mar 30, 2011 1.720 1.780 1.710 1.750 7,750 +0.02(+1.15%)
Mar 29, 2011 1.730 1.800 1.710 1.730 20,955 -0.04(-2.25%)
Mar 28, 2011 1.660 1.780 1.660 1.770 25,864 +0.06(+3.51%)
Mar 25, 2011 1.700 1.710 1.570 1.710 37,641 -0.01(-0.58%)
Mar 24, 2011 1.640 1.720 1.640 1.720 38,881 +0.09(+5.52%)
Mar 23, 2011 1.650 1.680 1.620 1.630 40,206 -0.05(-2.98%)
Mar 22, 2011 1.650 1.689 1.620 1.680 34,295 -0.00(-0.06%)
Mar 21, 2011 1.674 1.728 1.650 1.681 21,393 -0.04(-2.32%)
Mar 18, 2011 1.670 1.730 1.659 1.721 33,539 +0.11(+6.89%)
Mar 17, 2011 1.640 1.700 1.600 1.610 23,300 -0.05(-3.01%)
Mar 16, 2011 1.720 1.750 1.660 1.660 79,407 -0.06(-3.49%)
Mar 15, 2011 1.800 1.862 1.700 1.720 69,264 -0.07(-3.91%)
Mar 14, 2011 1.760 1.820 1.700 1.790 37,511 +0.02(+1.13%)
Mar 11, 2011 1.800 1.830 1.750 1.770 61,872 -0.08(-4.32%)
Mar 10, 2011 1.940 1.940 1.800 1.850 85,634 -0.06(-3.14%)
Mar 09, 2011 1.950 2.000 1.890 1.910 27,015 -0.05(-2.55%)
Mar 08, 2011 2.010 2.050 1.920 1.960 52,320 -0.05(-2.49%)
Mar 07, 2011 2.110 2.110 2.000 2.010 34,393 -0.09(-4.29%)
Mar 04, 2011 1.980 2.130 1.980 2.100 59,038 +0.10(+5.00%)
Mar 03, 2011 1.970 2.150 1.970 2.000 54,606 +0.03(+1.52%)
Mar 02, 2011 2.100 2.130 1.950 1.970 64,925 -0.15(-7.07%)
Mar 01, 2011 2.170 2.170 2.060 2.120 110,643 +0.10(+4.95%)
Feb 28, 2011 2.290 2.290 2.020 2.020 179,977 -0.02(-0.79%)
Feb 25, 2011 1.880 2.070 1.870 2.036 159,440 +0.13(+6.60%)
Feb 24, 2011 2.100 2.100 1.860 1.910 262,405 -0.14(-6.83%)
Feb 23, 2011 2.050 2.140 1.800 2.050 872,200 -0.04(-1.91%)
Feb 22, 2011 1.780 2.570 1.780 2.090 3,809,291 +0.77(+58.33%)
Feb 18, 2011 1.380 1.380 1.270 1.320 26,200 -0.08(-5.71%)
Feb 17, 2011 1.350 1.400 1.350 1.400 9,800 +0.04(+2.93%)
Feb 16, 2011 1.420 1.420 1.320 1.360 19,142 -0.03(-2.16%)
Feb 15, 2011 1.361 1.400 1.360 1.390 26,926 +0.03(+2.21%)
Feb 14, 2011 1.330 1.392 1.320 1.360 45,788 +0.00(+0.00%)
Feb 11, 2011 1.410 1.410 1.360 1.360 16,300 -0.05(-3.55%)
Feb 10, 2011 1.390 1.440 1.360 1.410 53,899 +0.07(+5.22%)
Feb 09, 2011 1.310 1.350 1.300 1.340 6,849 +0.01(+0.74%)
Feb 08, 2011 1.280 1.440 1.280 1.330 49,011 +0.04(+3.11%)
Feb 07, 2011 1.320 1.330 1.290 1.290 8,785 -0.02(-1.53%)
Feb 04, 2011 1.280 1.350 1.280 1.310 17,949 +0.03(+2.34%)
Feb 03, 2011 1.320 1.320 1.270 1.280 9,804 -0.00(-0.01%)
Feb 02, 2011 1.340 1.340 1.280 1.280 9,369 -0.02(-1.23%)
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.