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 30, 2008 0.9700 1.200 0.9000 1.180 5,311 +0.04(+3.51%)
Sep 29, 2008 1.380 1.416 0.9000 1.140 106,124 -0.19(-14.48%)
Sep 26, 2008 1.450 1.620 1.200 1.333 58,766 -0.34(-20.18%)
Sep 25, 2008 1.440 1.730 1.440 1.670 5,730 +0.19(+12.84%)
Sep 24, 2008 1.400 1.540 1.390 1.480 8,733 -0.02(-1.33%)
Sep 23, 2008 1.440 1.500 1.400 1.500 7,827 +0.14(+10.29%)
Sep 22, 2008 1.210 1.390 1.210 1.360 9,518 +0.20(+17.24%)
Sep 19, 2008 1.220 1.310 1.050 1.160 40,891 -0.11(-8.66%)
Sep 18, 2008 1.260 1.290 1.220 1.270 10,070 -0.07(-5.22%)
Sep 17, 2008 1.350 1.350 1.320 1.340 11,398 -0.05(-3.60%)
Sep 16, 2008 1.380 1.470 1.350 1.390 3,010 -0.04(-2.52%)
Sep 15, 2008 1.410 1.490 1.410 1.426 1,648 -0.09(-6.18%)
Sep 12, 2008 1.360 1.520 1.350 1.520 2,840 +0.00(+0.00%)
Sep 11, 2008 1.540 1.550 1.350 1.520 5,708 -0.05(-3.18%)
Sep 10, 2008 1.360 1.570 1.360 1.570 3,690 +0.21(+15.44%)
Sep 09, 2008 1.500 1.550 1.360 1.360 6,051 -0.19(-12.26%)
Sep 08, 2008 1.490 1.610 1.490 1.550 6,980 -0.10(-6.06%)
Sep 05, 2008 1.650 1.680 1.580 1.650 4,729 +0.11(+7.14%)
Sep 04, 2008 1.740 1.740 1.480 1.540 4,601 -0.27(-14.92%)
Sep 03, 2008 1.480 1.850 1.470 1.810 8,320 +0.28(+18.30%)
Sep 02, 2008 1.490 1.560 1.450 1.530 2,009 -0.03(-1.92%)
Aug 29, 2008 1.490 1.570 1.490 1.560 1,204 +0.01(+0.65%)
Aug 28, 2008 1.500 1.550 1.500 1.550 5,685 +0.03(+1.97%)
Aug 27, 2008 1.700 1.700 1.500 1.520 11,998 -0.20(-11.53%)
Aug 26, 2008 1.700 1.810 1.700 1.718 3,123 -0.05(-2.94%)
Aug 25, 2008 1.760 1.770 1.700 1.770 1,855 +0.02(+1.14%)
Aug 22, 2008 1.810 1.880 1.670 1.750 1,730 +0.07(+4.17%)
Aug 21, 2008 1.839 1.920 1.680 1.680 3,928 -0.21(-11.11%)
Aug 20, 2008 1.920 1.920 1.800 1.890 7,120 +0.01(+0.53%)
Aug 19, 2008 1.830 2.100 1.800 1.880 3,640 +0.04(+2.17%)
Aug 18, 2008 1.850 1.990 1.830 1.840 5,787 -0.06(-3.16%)
Aug 15, 2008 2.010 2.040 1.890 1.900 6,834 -0.02(-1.04%)
Aug 14, 2008 1.940 2.010 1.840 1.920 1,854 +0.06(+3.23%)
Aug 13, 2008 1.800 1.920 1.800 1.860 6,750 +0.05(+2.76%)
Aug 12, 2008 1.850 1.960 1.790 1.810 2,500 -0.04(-2.16%)
Aug 11, 2008 1.750 1.860 1.650 1.850 20,602 +0.15(+8.83%)
Aug 08, 2008 1.600 1.720 1.600 1.700 9,009 +0.11(+6.91%)
Aug 07, 2008 1.500 1.726 1.500 1.590 8,747 +0.09(+6.00%)
Aug 06, 2008 1.540 1.590 1.500 1.500 17,339 -0.08(-5.06%)
Aug 05, 2008 1.660 1.660 1.560 1.580 8,938 -0.11(-6.51%)
Aug 04, 2008 1.650 1.690 1.650 1.690 10,312 +0.03(+1.81%)
Aug 01, 2008 1.660 1.700 1.650 1.660 6,654 -0.06(-3.49%)
Jul 31, 2008 1.750 1.750 1.690 1.720 3,752 -0.06(-3.37%)
Jul 30, 2008 1.650 1.800 1.650 1.780 10,365 +0.12(+7.23%)
Jul 29, 2008 1.660 1.690 1.660 1.660 4,321 +0.00(+0.00%)
Jul 28, 2008 1.730 1.730 1.640 1.660 9,583 -0.03(-1.78%)
Jul 25, 2008 1.694 1.750 1.660 1.690 4,974 -0.01(-0.59%)
Jul 24, 2008 1.650 1.750 1.640 1.700 15,667 -0.01(-0.58%)
Jul 23, 2008 1.700 1.740 1.670 1.710 10,189 -0.04(-2.29%)
Jul 22, 2008 1.700 1.760 1.600 1.750 33,574 +0.05(+2.94%)
Jul 21, 2008 1.920 1.970 1.640 1.700 32,848 -0.25(-12.82%)
Jul 18, 2008 2.080 2.080 1.900 1.950 11,284 -0.13(-6.25%)
Jul 17, 2008 2.060 2.100 2.020 2.080 10,375 -0.07(-3.26%)
Jul 16, 2008 2.120 2.150 2.110 2.150 7,085 +0.06(+2.92%)
Jul 15, 2008 2.150 2.200 1.960 2.089 17,389 -0.06(-2.84%)
Jul 14, 2008 2.150 2.190 1.940 2.150 34,767 -0.05(-2.27%)
Jul 11, 2008 2.220 2.430 2.100 2.200 29,307 +0.03(+1.38%)
Jul 10, 2008 2.150 2.330 2.120 2.170 7,966 +0.03(+1.40%)
Jul 09, 2008 2.100 2.150 2.100 2.140 6,275 +0.01(+0.47%)
Jul 08, 2008 2.130 2.150 1.970 2.130 37,379 +0.01(+0.47%)
Jul 07, 2008 2.090 2.154 1.910 2.120 21,411 +0.02(+0.81%)
Jul 04, 2008 2.190 2.190 2.100 2.103 15,257 +0.00(+0.00%)
Jul 03, 2008 2.190 2.190 2.100 2.103 15,257 -0.12(-5.27%)
Jul 02, 2008 2.220 2.280 2.220 2.220 2,847 -0.03(-1.34%)
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.