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

Fonar Corp (NQ: FONR )

15.53 +0.19 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 31, 2012 4.990 5.110 4.945 5.070 92,477 +0.00(+0.00%)
Oct 26, 2012 5.100 5.070 5.070 5.070 77,800 +0.00(+0.00%)
Oct 25, 2012 5.110 5.220 5.060 5.070 36,683 -0.05(-0.98%)
Oct 24, 2012 5.350 5.350 5.090 5.120 58,845 -0.15(-2.85%)
Oct 23, 2012 5.160 5.320 5.000 5.270 74,213 +0.05(+0.94%)
Oct 19, 2012 5.440 5.440 4.911 5.221 314,854 -0.28(-5.07%)
Oct 18, 2012 5.800 5.800 5.400 5.500 150,223 -0.29(-5.01%)
Oct 17, 2012 5.950 6.000 5.680 5.790 57,899 -0.11(-1.86%)
Oct 16, 2012 6.210 6.210 5.800 5.900 94,128 -0.18(-2.96%)
Oct 15, 2012 6.160 6.180 5.910 6.080 149,114 +0.18(+3.05%)
Oct 12, 2012 6.030 6.030 5.680 5.900 90,665 -0.04(-0.67%)
Oct 11, 2012 6.150 6.410 5.790 5.940 135,834 -0.12(-1.98%)
Oct 10, 2012 5.970 6.180 5.650 6.060 281,362 -0.01(-0.16%)
Oct 09, 2012 6.300 6.600 6.000 6.070 457,209 -0.23(-3.65%)
Oct 08, 2012 5.600 6.450 5.400 6.300 841,039 +0.73(+13.11%)
Oct 05, 2012 5.290 5.630 5.050 5.570 347,548 +0.36(+6.91%)
Oct 04, 2012 5.150 5.290 5.102 5.210 214,678 +0.16(+3.17%)
Oct 03, 2012 4.600 5.200 4.542 5.050 482,051 +0.50(+10.99%)
Oct 02, 2012 4.890 5.014 4.420 4.550 372,413 -0.34(-6.95%)
Oct 01, 2012 5.140 5.590 4.760 4.890 2,417,071 +1.14(+30.40%)
Sep 28, 2012 3.620 3.750 3.494 3.750 42,314 +0.14(+3.88%)
Sep 27, 2012 3.420 3.630 3.420 3.610 49,917 +0.18(+5.25%)
Sep 26, 2012 3.610 3.650 3.430 3.430 47,967 -0.18(-4.99%)
Sep 25, 2012 3.790 3.800 3.570 3.610 30,358 -0.16(-4.24%)
Sep 24, 2012 3.660 3.788 3.610 3.770 37,248 +0.11(+3.01%)
Sep 21, 2012 3.790 3.900 3.650 3.660 63,520 -0.11(-2.92%)
Sep 20, 2012 3.650 3.770 3.650 3.770 12,524 +0.08(+2.17%)
Sep 19, 2012 3.690 3.790 3.470 3.690 20,352 -0.03(-0.81%)
Sep 18, 2012 3.800 3.970 3.700 3.720 71,814 -0.08(-2.11%)
Sep 17, 2012 3.540 3.930 3.540 3.800 171,519 +0.30(+8.57%)
Sep 14, 2012 3.430 3.700 3.400 3.500 124,706 +0.12(+3.55%)
Sep 13, 2012 3.310 3.500 3.290 3.380 46,908 +0.07(+2.11%)
Sep 12, 2012 3.270 3.400 3.250 3.310 30,543 +0.01(+0.30%)
Sep 11, 2012 3.240 3.390 3.240 3.300 30,543 +0.04(+1.23%)
Sep 10, 2012 3.300 3.330 3.240 3.260 25,122 +0.01(+0.31%)
Sep 07, 2012 3.280 3.330 3.230 3.250 36,495 -0.07(-2.11%)
Sep 06, 2012 3.340 3.340 3.190 3.320 30,408 +0.02(+0.61%)
Sep 05, 2012 3.260 3.320 3.220 3.300 15,252 +0.09(+2.80%)
Sep 04, 2012 3.240 3.262 3.200 3.210 20,432 -0.07(-2.13%)
Aug 31, 2012 3.360 3.360 3.220 3.280 33,739 -0.05(-1.50%)
Aug 30, 2012 3.410 3.500 3.300 3.330 58,515 -0.07(-2.09%)
Aug 29, 2012 3.240 3.501 3.240 3.401 63,089 +0.20(+6.28%)
Aug 27, 2012 3.210 3.390 3.180 3.200 52,283 -0.04(-1.23%)
Aug 24, 2012 3.150 3.390 3.140 3.240 56,512 +0.11(+3.51%)
Aug 23, 2012 3.230 3.300 3.130 3.130 10,736 -0.11(-3.40%)
Aug 22, 2012 3.150 3.270 3.110 3.240 16,631 +0.14(+4.52%)
Aug 21, 2012 3.130 3.270 3.100 3.100 20,518 +0.00(+0.00%)
Aug 20, 2012 3.150 3.180 3.070 3.100 10,335 -0.03(-0.96%)
Aug 17, 2012 3.210 3.339 3.110 3.130 40,133 -0.04(-1.26%)
Aug 16, 2012 3.119 3.200 3.050 3.170 18,400 +0.05(+1.60%)
Aug 15, 2012 3.110 3.208 3.020 3.120 47,469 +0.01(+0.32%)
Aug 14, 2012 3.150 3.210 3.110 3.110 29,054 -0.05(-1.58%)
Aug 13, 2012 3.230 3.340 3.110 3.160 14,216 -0.04(-1.40%)
Aug 10, 2012 3.150 3.400 3.080 3.205 29,350 +0.04(+1.42%)
Aug 09, 2012 3.430 3.430 3.070 3.160 133,413 -0.29(-8.41%)
Aug 08, 2012 3.560 3.570 3.420 3.450 12,219 -0.11(-3.09%)
Aug 07, 2012 3.534 3.650 3.530 3.560 26,116 +0.06(+1.71%)
Aug 06, 2012 3.470 3.590 3.450 3.500 8,000 +0.00(+0.00%)
Aug 03, 2012 3.470 3.550 3.440 3.500 13,239 +0.08(+2.34%)
Aug 02, 2012 3.480 3.497 3.420 3.420 28,830 -0.05(-1.44%)
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.