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

Fonar Corp (NQ: FONR )

15.31 -0.16 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 28, 2007 7.220 7.360 6.700 6.710 63,406 -0.50(-6.93%)
Sep 27, 2007 6.990 7.240 6.990 7.210 18,138 +0.01(+0.14%)
Sep 26, 2007 6.920 7.250 6.920 7.200 34,927 +0.17(+2.42%)
Sep 25, 2007 6.950 7.250 6.800 7.030 17,567 +0.13(+1.88%)
Sep 24, 2007 6.980 6.980 6.800 6.900 8,468 +0.00(+0.03%)
Sep 21, 2007 6.860 7.000 6.810 6.898 4,532 -0.02(-0.32%)
Sep 20, 2007 6.750 7.100 6.700 6.920 5,949 +0.06(+0.87%)
Sep 19, 2007 6.792 7.000 6.792 6.860 10,890 +0.01(+0.15%)
Sep 18, 2007 6.850 7.140 6.850 6.850 12,919 -0.36(-4.99%)
Sep 17, 2007 6.931 7.230 6.881 7.210 24,910 +0.24(+3.44%)
Sep 14, 2007 7.040 7.150 6.750 6.970 26,050 -0.18(-2.52%)
Sep 13, 2007 6.816 7.200 6.801 7.150 33,318 +0.30(+4.38%)
Sep 12, 2007 6.520 6.950 6.520 6.850 20,314 +0.26(+3.95%)
Sep 11, 2007 6.400 6.750 6.300 6.590 18,137 +0.14(+2.17%)
Sep 10, 2007 6.990 6.990 6.300 6.450 57,713 -0.45(-6.52%)
Sep 07, 2007 7.200 7.200 6.850 6.900 24,972 -0.20(-2.82%)
Sep 06, 2007 7.170 7.270 7.080 7.100 18,519 -0.25(-3.40%)
Sep 05, 2007 7.030 7.350 7.030 7.350 19,535 +0.25(+3.52%)
Sep 04, 2007 7.400 7.450 7.100 7.100 25,260 -0.30(-4.05%)
Aug 31, 2007 7.280 7.780 7.280 7.400 11,384 +0.06(+0.82%)
Aug 30, 2007 7.400 7.558 7.270 7.340 8,514 -0.02(-0.27%)
Aug 29, 2007 7.260 7.800 7.260 7.360 11,583 +0.11(+1.52%)
Aug 28, 2007 7.200 7.680 7.200 7.250 18,677 -0.04(-0.55%)
Aug 27, 2007 7.070 7.580 7.070 7.290 23,826 +0.24(+3.40%)
Aug 24, 2007 7.100 7.490 6.970 7.050 9,920 -0.27(-3.69%)
Aug 23, 2007 7.500 7.500 7.180 7.320 26,762 -0.11(-1.48%)
Aug 22, 2007 7.500 7.620 7.380 7.430 15,098 -0.10(-1.33%)
Aug 21, 2007 7.320 7.530 7.320 7.530 17,883 +0.31(+4.29%)
Aug 20, 2007 6.830 7.380 6.830 7.220 28,279 +0.33(+4.79%)
Aug 17, 2007 6.870 7.080 6.580 6.890 24,590 +0.03(+0.44%)
Aug 16, 2007 6.730 7.100 6.620 6.860 32,085 -0.04(-0.58%)
Aug 15, 2007 6.520 7.110 6.511 6.900 39,419 +0.42(+6.43%)
Aug 14, 2007 6.460 6.780 6.290 6.483 39,474 +0.10(+1.61%)
Aug 13, 2007 6.200 6.456 6.127 6.380 33,151 +0.18(+2.90%)
Aug 10, 2007 6.480 6.690 6.090 6.200 39,801 -0.28(-4.32%)
Aug 09, 2007 6.810 6.810 6.310 6.480 52,228 -0.29(-4.28%)
Aug 08, 2007 6.830 7.000 6.670 6.770 27,512 -0.07(-0.99%)
Aug 07, 2007 6.900 6.900 6.760 6.838 9,103 -0.06(-0.90%)
Aug 06, 2007 7.250 7.250 6.400 6.900 44,807 -0.20(-2.82%)
Aug 03, 2007 7.089 7.340 7.000 7.100 25,367 +0.10(+1.43%)
Aug 02, 2007 7.140 7.230 6.870 7.000 16,341 -0.24(-3.31%)
Aug 01, 2007 7.010 7.250 6.960 7.240 17,276 +0.04(+0.58%)
Jul 31, 2007 6.910 7.300 6.800 7.198 32,939 +0.24(+3.42%)
Jul 30, 2007 6.870 7.000 6.810 6.960 18,821 +0.03(+0.43%)
Jul 27, 2007 6.900 7.090 6.800 6.930 34,060 +0.07(+1.02%)
Jul 26, 2007 7.160 7.190 6.810 6.860 37,871 -0.27(-3.79%)
Jul 25, 2007 7.460 7.480 7.000 7.130 67,060 -0.37(-4.93%)
Jul 24, 2007 7.510 7.800 7.340 7.500 165,604 +0.39(+5.49%)
Jul 23, 2007 7.050 7.240 7.010 7.110 66,399 +0.01(+0.14%)
Jul 20, 2007 6.910 7.250 6.800 7.100 102,482 +0.10(+1.43%)
Jul 19, 2007 7.270 7.280 6.960 7.000 60,037 -0.33(-4.50%)
Jul 18, 2007 7.250 7.660 7.200 7.330 90,637 +0.07(+0.91%)
Jul 17, 2007 6.730 7.750 6.730 7.264 284,585 +0.58(+8.74%)
Jul 16, 2007 7.180 7.180 6.600 6.680 129,661 -0.50(-6.96%)
Jul 13, 2007 7.550 7.600 6.900 7.180 191,674 -0.25(-3.36%)
Jul 12, 2007 8.230 8.390 7.230 7.430 390,805 -0.71(-8.72%)
Jul 11, 2007 7.770 10.00 7.580 8.140 1,506,491 +0.73(+9.85%)
Jul 10, 2007 4.320 9.120 4.320 7.410 1,536,904 +3.20(+76.01%)
Jul 09, 2007 4.370 4.390 4.200 4.210 11,000 -0.20(-4.54%)
Jul 06, 2007 4.420 4.460 4.340 4.410 34,217 -0.08(-1.78%)
Jul 05, 2007 4.790 4.842 4.440 4.490 14,879 -0.17(-3.63%)
Jul 03, 2007 4.670 4.680 4.650 4.659 6,321 -0.09(-1.92%)
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.