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 (%)
Dec 31, 2007 5.220 5.390 5.200 5.200 23,859 +0.00(+0.00%)
Dec 28, 2007 5.400 5.410 5.180 5.200 27,239 -0.18(-3.44%)
Dec 27, 2007 5.400 5.450 5.330 5.385 13,925 -0.06(-1.01%)
Dec 26, 2007 5.460 5.500 5.394 5.440 11,101 +0.04(+0.78%)
Dec 24, 2007 5.480 5.610 5.398 5.398 10,685 -0.17(-3.09%)
Dec 21, 2007 5.460 5.770 5.440 5.570 16,686 +0.03(+0.54%)
Dec 20, 2007 5.240 5.540 5.200 5.540 22,943 +0.29(+5.52%)
Dec 19, 2007 5.770 5.770 5.248 5.250 48,309 -0.57(-9.79%)
Dec 18, 2007 6.080 6.240 5.600 5.820 21,354 -0.28(-4.59%)
Dec 17, 2007 6.330 6.390 6.000 6.100 17,148 -0.28(-4.39%)
Dec 14, 2007 6.400 6.400 6.350 6.380 12,220 -0.01(-0.16%)
Dec 13, 2007 6.440 6.530 6.380 6.390 9,643 -0.08(-1.24%)
Dec 12, 2007 6.740 6.740 6.380 6.470 23,865 +0.04(+0.62%)
Dec 11, 2007 6.540 6.680 6.280 6.430 13,466 -0.16(-2.43%)
Dec 10, 2007 6.690 6.740 6.490 6.590 4,666 -0.04(-0.60%)
Dec 07, 2007 6.650 6.720 6.630 6.630 7,272 +0.03(+0.45%)
Dec 06, 2007 6.600 6.750 6.570 6.600 12,544 +0.02(+0.30%)
Dec 05, 2007 6.750 6.750 6.580 6.580 8,435 -0.20(-2.95%)
Dec 04, 2007 6.860 6.880 6.750 6.780 7,069 -0.08(-1.17%)
Dec 03, 2007 6.900 6.980 6.770 6.860 8,463 -0.14(-2.00%)
Nov 30, 2007 7.020 7.190 6.920 7.000 16,617 -0.02(-0.28%)
Nov 29, 2007 7.000 7.150 7.000 7.020 5,203 -0.11(-1.54%)
Nov 28, 2007 7.130 7.140 7.090 7.130 4,022 -0.08(-1.11%)
Nov 27, 2007 6.980 7.290 6.880 7.210 14,745 +0.23(+3.30%)
Nov 26, 2007 7.000 7.000 6.960 6.980 17,493 +0.07(+1.01%)
Nov 23, 2007 6.820 6.970 6.820 6.910 9,605 -0.07(-1.00%)
Nov 21, 2007 7.230 7.240 6.940 6.980 10,675 -0.26(-3.59%)
Nov 20, 2007 7.010 7.300 7.000 7.240 31,505 +0.24(+3.43%)
Nov 19, 2007 7.030 7.050 6.850 7.000 41,136 -0.14(-1.96%)
Nov 16, 2007 7.220 7.480 7.080 7.140 31,641 -0.04(-0.56%)
Nov 15, 2007 7.240 7.250 7.020 7.180 7,407 -0.08(-1.10%)
Nov 14, 2007 7.120 7.370 7.120 7.260 29,256 +0.16(+2.25%)
Nov 13, 2007 6.930 7.100 6.930 7.100 22,441 +0.10(+1.43%)
Nov 12, 2007 7.000 7.090 6.990 7.000 21,814 +0.02(+0.29%)
Nov 09, 2007 7.050 7.150 6.900 6.980 11,810 -0.02(-0.29%)
Nov 08, 2007 7.020 7.110 6.930 7.000 17,140 -0.06(-0.91%)
Nov 07, 2007 7.162 7.350 7.010 7.064 16,836 +0.01(+0.11%)
Nov 06, 2007 7.100 7.480 7.010 7.056 47,783 -0.15(-2.14%)
Nov 05, 2007 7.150 7.300 7.100 7.210 9,730 -0.03(-0.41%)
Nov 02, 2007 7.590 7.610 7.100 7.240 19,156 -0.26(-3.47%)
Nov 01, 2007 7.230 7.500 7.150 7.500 26,979 +0.45(+6.38%)
Oct 31, 2007 7.100 7.280 7.050 7.050 9,851 -0.05(-0.70%)
Oct 30, 2007 7.250 7.280 7.000 7.100 27,178 -0.18(-2.47%)
Oct 29, 2007 7.270 7.430 7.110 7.280 20,225 +0.01(+0.14%)
Oct 26, 2007 7.520 7.520 7.250 7.270 18,748 -0.30(-3.99%)
Oct 25, 2007 7.800 7.830 7.570 7.572 30,722 -0.09(-1.15%)
Oct 24, 2007 7.420 8.100 7.420 7.660 58,927 +0.53(+7.42%)
Oct 23, 2007 7.230 7.400 7.050 7.131 26,772 -0.12(-1.64%)
Oct 22, 2007 7.200 7.280 6.950 7.250 34,500 -0.15(-2.03%)
Oct 19, 2007 7.540 7.540 7.020 7.400 74,641 +0.08(+1.09%)
Oct 18, 2007 7.020 8.800 7.020 7.320 597,901 +1.44(+24.49%)
Oct 17, 2007 5.860 5.970 5.800 5.880 11,593 +0.03(+0.51%)
Oct 16, 2007 6.000 6.000 5.750 5.850 14,025 -0.25(-4.04%)
Oct 15, 2007 6.100 6.120 6.096 6.096 3,253 +0.01(+0.10%)
Oct 12, 2007 6.000 6.090 6.000 6.090 3,180 +0.09(+1.50%)
Oct 11, 2007 6.060 6.250 6.000 6.000 13,788 +0.00(+0.00%)
Oct 10, 2007 5.870 6.030 5.800 6.000 16,593 +0.09(+1.52%)
Oct 09, 2007 6.330 6.390 5.900 5.910 62,638 -0.41(-6.49%)
Oct 08, 2007 6.540 6.540 6.320 6.320 14,599 -0.28(-4.24%)
Oct 05, 2007 6.540 6.670 6.530 6.600 5,650 +0.05(+0.76%)
Oct 04, 2007 6.510 6.660 6.450 6.550 17,994 +0.12(+1.87%)
Oct 03, 2007 6.510 6.600 6.370 6.430 27,820 -0.20(-2.99%)
Oct 02, 2007 6.600 6.760 6.500 6.628 13,935 +0.10(+1.50%)
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.