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 (%)
Oct 30, 2015 17.75 17.75 17.31 17.45 27,347 -0.26(-1.47%)
Oct 29, 2015 17.58 18.06 17.58 17.71 36,713 -0.09(-0.51%)
Oct 28, 2015 17.49 17.88 17.26 17.80 72,574 +0.27(+1.54%)
Oct 27, 2015 18.00 18.28 17.33 17.53 82,058 -0.45(-2.50%)
Oct 26, 2015 17.17 17.99 17.13 17.98 178,477 +1.07(+6.33%)
Oct 23, 2015 17.24 17.25 16.55 16.91 103,135 -0.28(-1.63%)
Oct 22, 2015 16.78 17.50 16.53 17.19 90,160 +0.37(+2.20%)
Oct 21, 2015 17.50 17.50 16.21 16.82 102,867 -0.74(-4.21%)
Oct 20, 2015 17.67 17.67 16.87 17.56 67,026 +0.11(+0.63%)
Oct 19, 2015 16.88 17.49 16.60 17.45 156,814 +0.75(+4.49%)
Oct 16, 2015 16.70 16.70 16.33 16.70 65,753 +0.09(+0.54%)
Oct 15, 2015 15.51 16.70 15.30 16.61 110,849 +1.10(+7.09%)
Oct 14, 2015 15.68 15.75 15.33 15.51 49,397 -0.10(-0.64%)
Oct 13, 2015 16.20 16.24 15.24 15.61 100,308 -0.59(-3.64%)
Oct 12, 2015 15.68 16.34 15.57 16.20 125,188 +0.55(+3.51%)
Oct 09, 2015 15.13 15.75 15.05 15.65 79,050 +0.53(+3.51%)
Oct 08, 2015 14.70 15.33 14.32 15.12 80,450 +0.34(+2.30%)
Oct 07, 2015 14.46 14.93 14.23 14.78 77,924 +0.29(+2.00%)
Oct 06, 2015 13.82 15.00 13.78 14.49 97,168 +0.76(+5.54%)
Oct 05, 2015 13.58 13.75 13.33 13.73 98,887 +0.20(+1.48%)
Oct 02, 2015 13.23 13.53 13.10 13.53 23,486 +0.19(+1.42%)
Oct 01, 2015 13.34 13.54 13.04 13.34 62,800 -0.07(-0.52%)
Sep 30, 2015 12.50 13.44 12.46 13.41 63,466 +0.99(+7.97%)
Sep 29, 2015 12.93 12.93 12.18 12.42 51,118 -0.47(-3.65%)
Sep 28, 2015 12.93 13.07 12.58 12.89 65,924 +0.10(+0.78%)
Sep 25, 2015 13.02 13.81 12.76 12.79 94,127 -0.17(-1.31%)
Sep 24, 2015 12.70 13.00 12.52 12.96 22,493 +0.10(+0.78%)
Sep 23, 2015 12.74 12.90 12.65 12.86 40,000 +0.15(+1.18%)
Sep 22, 2015 12.66 12.83 12.51 12.71 35,030 -0.16(-1.24%)
Sep 21, 2015 12.69 13.00 12.50 12.87 72,548 +0.66(+5.41%)
Sep 18, 2015 11.59 12.44 11.59 12.21 59,192 +0.43(+3.65%)
Sep 17, 2015 11.96 12.00 11.65 11.78 33,724 -0.18(-1.51%)
Sep 16, 2015 11.56 12.00 11.56 11.96 35,610 +0.39(+3.37%)
Sep 15, 2015 11.26 12.00 11.23 11.57 65,829 +0.31(+2.75%)
Sep 14, 2015 10.89 11.39 10.60 11.26 84,785 +0.87(+8.37%)
Sep 11, 2015 10.13 10.45 10.13 10.39 11,760 +0.19(+1.86%)
Sep 10, 2015 9.960 10.38 9.910 10.20 21,477 +0.31(+3.13%)
Sep 09, 2015 10.85 11.13 9.890 9.890 48,855 -0.82(-7.66%)
Sep 08, 2015 9.930 10.84 9.920 10.71 53,217 +0.87(+8.84%)
Sep 04, 2015 9.750 9.840 9.840 9.840 30,500 +0.08(+0.80%)
Sep 03, 2015 9.750 9.840 9.750 9.762 5,377 -0.01(-0.08%)
Sep 02, 2015 9.500 9.820 9.470 9.770 13,895 +0.18(+1.88%)
Sep 01, 2015 9.500 9.776 9.500 9.590 5,487 -0.02(-0.21%)
Aug 31, 2015 9.670 9.681 9.500 9.610 4,735 -0.09(-0.93%)
Aug 28, 2015 9.790 9.790 9.630 9.700 9,119 -0.10(-1.02%)
Aug 27, 2015 9.580 9.800 9.290 9.800 14,205 +0.18(+1.87%)
Aug 26, 2015 9.310 9.777 9.180 9.620 46,081 +0.40(+4.34%)
Aug 25, 2015 9.500 9.610 9.100 9.220 16,812 +0.09(+0.99%)
Aug 24, 2015 9.340 9.500 9.120 9.130 29,344 -0.40(-4.20%)
Aug 21, 2015 9.760 9.760 9.500 9.530 22,263 -0.24(-2.45%)
Aug 20, 2015 9.610 9.940 9.540 9.769 37,751 +0.16(+1.65%)
Aug 19, 2015 9.500 9.690 9.460 9.610 10,681 +0.09(+0.95%)
Aug 18, 2015 9.500 9.640 9.462 9.520 10,189 -0.05(-0.52%)
Aug 17, 2015 9.680 9.680 9.510 9.570 3,350 -0.11(-1.14%)
Aug 14, 2015 9.601 9.750 9.500 9.680 7,214 +0.12(+1.26%)
Aug 13, 2015 9.370 9.630 9.370 9.560 16,868 +0.10(+1.06%)
Aug 12, 2015 9.510 9.550 9.440 9.460 5,376 -0.14(-1.46%)
Aug 11, 2015 9.450 9.680 9.450 9.600 14,969 -0.01(-0.10%)
Aug 10, 2015 9.560 9.740 9.260 9.610 19,601 +0.05(+0.52%)
Aug 07, 2015 9.750 9.800 9.560 9.560 22,822 -0.28(-2.85%)
Aug 06, 2015 9.890 9.940 9.620 9.840 14,387 +0.08(+0.82%)
Aug 05, 2015 9.960 9.960 9.710 9.760 6,098 +0.06(+0.62%)
Aug 04, 2015 9.720 9.950 9.645 9.700 9,165 +0.07(+0.73%)
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.