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 (%)
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%)
Aug 01, 2012 3.550 3.550 3.450 3.470 14,375 -0.08(-2.25%)
Jul 31, 2012 3.550 3.560 3.500 3.550 6,972 +0.04(+1.14%)
Jul 30, 2012 3.430 3.560 3.410 3.510 28,322 +0.11(+3.24%)
Jul 27, 2012 3.520 3.520 3.400 3.400 51,842 -0.09(-2.58%)
Jul 26, 2012 3.530 3.600 3.460 3.490 19,183 -0.04(-1.13%)
Jul 25, 2012 3.520 3.600 3.500 3.530 24,500 +0.02(+0.57%)
Jul 24, 2012 3.670 3.700 3.500 3.510 55,164 -0.13(-3.57%)
Jul 23, 2012 3.720 3.730 3.620 3.640 28,630 -0.13(-3.45%)
Jul 20, 2012 3.720 3.830 3.690 3.770 15,751 +0.01(+0.27%)
Jul 19, 2012 3.860 3.860 3.680 3.760 24,558 -0.09(-2.34%)
Jul 18, 2012 3.880 3.950 3.850 3.850 22,830 -0.04(-1.03%)
Jul 17, 2012 3.870 3.990 3.850 3.890 32,890 -0.01(-0.26%)
Jul 16, 2012 3.630 3.990 3.550 3.900 87,717 +0.25(+6.85%)
Jul 13, 2012 3.940 3.940 3.650 3.650 103,418 -0.29(-7.36%)
Jul 12, 2012 3.960 3.980 3.920 3.940 18,063 -0.07(-1.74%)
Jul 11, 2012 3.920 4.020 3.920 4.010 17,082 +0.08(+2.03%)
Jul 10, 2012 3.960 3.980 3.910 3.930 28,652 +0.03(+0.77%)
Jul 09, 2012 4.020 4.040 3.870 3.900 23,985 -0.14(-3.47%)
Jul 06, 2012 3.980 4.100 3.920 4.040 44,741 +0.01(+0.25%)
Jul 05, 2012 4.000 4.080 3.880 4.030 69,466 +0.01(+0.25%)
Jul 03, 2012 4.160 4.160 3.960 4.020 69,975 -0.10(-2.43%)
Jul 02, 2012 4.150 4.210 4.080 4.120 58,945 +0.02(+0.49%)
Jun 29, 2012 4.180 4.230 4.020 4.100 69,828 -0.01(-0.24%)
Jun 28, 2012 4.170 4.380 3.990 4.110 131,163 -0.12(-2.84%)
Jun 27, 2012 4.180 4.409 4.150 4.230 70,612 +0.05(+1.20%)
Jun 26, 2012 4.090 4.340 4.011 4.180 121,799 +0.12(+2.96%)
Jun 25, 2012 3.950 4.150 3.940 4.060 51,937 +0.06(+1.50%)
Jun 22, 2012 4.040 4.040 3.930 4.000 34,777 -0.01(-0.25%)
Jun 21, 2012 4.040 4.100 3.950 4.010 63,133 -0.05(-1.23%)
Jun 20, 2012 4.040 4.160 3.950 4.060 128,680 -0.01(-0.25%)
Jun 19, 2012 3.860 4.170 3.860 4.070 180,647 +0.22(+5.71%)
Jun 18, 2012 3.720 3.940 3.600 3.850 74,620 +0.13(+3.49%)
Jun 15, 2012 3.820 3.820 3.610 3.720 24,074 +0.07(+1.92%)
Jun 14, 2012 3.730 3.760 3.620 3.650 25,531 -0.01(-0.27%)
Jun 13, 2012 3.650 3.710 3.560 3.660 31,106 +0.01(+0.27%)
Jun 12, 2012 3.680 3.720 3.570 3.650 126,854 +0.00(+0.00%)
Jun 11, 2012 3.720 3.810 3.620 3.650 52,877 -0.07(-1.88%)
Jun 08, 2012 3.680 3.830 3.600 3.720 98,379 +0.02(+0.54%)
Jun 07, 2012 3.920 4.030 3.700 3.700 161,478 -0.19(-4.88%)
Jun 06, 2012 3.750 3.930 3.701 3.890 56,523 +0.17(+4.57%)
Jun 05, 2012 3.960 3.970 3.700 3.720 111,245 -0.31(-7.69%)
Jun 04, 2012 4.050 4.110 3.910 4.030 95,629 +0.06(+1.51%)
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.