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 (+1.21%)
Streaming Delayed Price Updated: 3:43 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 (%)
Sep 30, 2009 2.050 2.190 2.020 2.140 10,634 +0.09(+4.39%)
Sep 29, 2009 2.180 2.200 2.050 2.050 19,783 -0.20(-8.88%)
Sep 28, 2009 2.350 2.350 2.200 2.250 12,580 -0.08(-3.44%)
Sep 25, 2009 2.250 2.350 2.200 2.330 32,392 +0.02(+0.87%)
Sep 24, 2009 2.030 2.450 2.010 2.310 18,094 +0.11(+5.00%)
Sep 23, 2009 2.180 2.470 2.000 2.200 59,605 +0.01(+0.45%)
Sep 22, 2009 1.920 2.300 1.920 2.190 65,767 +0.27(+14.07%)
Sep 21, 2009 1.810 1.990 1.810 1.920 27,712 -0.01(-0.52%)
Sep 18, 2009 1.810 1.930 1.810 1.930 14,713 +0.10(+5.46%)
Sep 17, 2009 1.860 1.880 1.810 1.830 26,991 +0.01(+0.55%)
Sep 16, 2009 1.810 1.850 1.810 1.820 8,972 -0.01(-0.55%)
Sep 15, 2009 1.810 1.930 1.810 1.830 24,130 -0.01(-0.54%)
Sep 14, 2009 1.820 1.840 1.820 1.840 2,668 -0.01(-0.54%)
Sep 11, 2009 1.810 1.930 1.810 1.850 6,390 +0.03(+1.65%)
Sep 10, 2009 1.840 1.840 1.820 1.820 3,959 -0.01(-0.54%)
Sep 09, 2009 1.820 1.830 1.810 1.830 20,734 +0.00(+0.21%)
Sep 08, 2009 1.800 1.826 1.800 1.826 752 -0.00(-0.11%)
Sep 04, 2009 1.830 1.830 1.800 1.828 4,849 -0.00(-0.11%)
Sep 03, 2009 1.910 1.920 1.820 1.830 12,186 -0.09(-4.69%)
Sep 02, 2009 1.960 1.960 1.880 1.920 3,585 -0.05(-2.53%)
Sep 01, 2009 1.880 1.990 1.880 1.970 3,250 +0.03(+1.55%)
Aug 31, 2009 1.890 1.940 1.880 1.940 3,235 -0.01(-0.52%)
Aug 28, 2009 1.940 2.020 1.900 1.950 8,692 +0.01(+0.51%)
Aug 27, 2009 1.910 2.020 1.880 1.940 23,730 -0.01(-0.50%)
Aug 26, 2009 1.910 2.050 1.910 1.950 14,496 -0.03(-1.52%)
Aug 25, 2009 1.980 1.990 1.940 1.980 15,642 +0.02(+1.02%)
Aug 24, 2009 1.960 2.000 1.850 1.960 30,625 -0.03(-1.51%)
Aug 21, 2009 1.920 2.160 1.920 1.990 14,474 +0.01(+0.46%)
Aug 20, 2009 2.060 2.060 1.980 1.981 12,645 -0.09(-4.30%)
Aug 19, 2009 2.130 2.130 1.950 2.070 10,488 -0.07(-3.27%)
Aug 18, 2009 2.140 2.270 2.128 2.140 23,946 +0.03(+1.42%)
Aug 17, 2009 2.050 2.130 1.990 2.110 20,989 +0.11(+5.51%)
Aug 14, 2009 1.960 2.000 1.930 2.000 14,329 -0.02(-1.00%)
Aug 13, 2009 2.010 2.050 1.910 2.020 5,094 -0.06(-2.88%)
Aug 12, 2009 2.050 2.090 2.020 2.080 15,693 -0.01(-0.48%)
Aug 11, 2009 2.000 2.090 2.000 2.090 8,538 +0.05(+2.45%)
Aug 10, 2009 2.040 2.050 2.000 2.040 7,085 +0.02(+0.99%)
Aug 07, 2009 2.000 2.130 2.000 2.020 15,949 -0.08(-3.81%)
Aug 06, 2009 2.300 2.330 2.020 2.100 45,171 -0.15(-6.67%)
Aug 05, 2009 2.100 2.250 2.044 2.250 57,172 +0.25(+12.50%)
Aug 04, 2009 2.000 2.070 2.000 2.000 63,480 +0.14(+7.53%)
Aug 03, 2009 1.950 1.970 1.810 1.860 12,280 -0.07(-3.48%)
Jul 31, 2009 1.850 2.000 1.850 1.927 12,243 +0.05(+2.50%)
Jul 30, 2009 2.000 2.000 1.880 1.880 5,631 -0.16(-7.84%)
Jul 29, 2009 1.850 2.040 1.850 2.040 21,916 +0.19(+10.39%)
Jul 28, 2009 1.680 1.920 1.650 1.848 26,602 +0.14(+8.06%)
Jul 27, 2009 1.680 1.750 1.680 1.710 10,300 -0.03(-1.72%)
Jul 24, 2009 1.630 1.750 1.630 1.740 23,458 -0.01(-0.57%)
Jul 23, 2009 1.700 1.780 1.700 1.750 22,122 +0.05(+2.95%)
Jul 22, 2009 1.700 1.700 1.600 1.700 6,575 -0.05(-2.86%)
Jul 21, 2009 1.610 1.750 1.610 1.750 3,010 +0.00(+0.00%)
Jul 20, 2009 1.670 1.750 1.670 1.750 9,250 +0.05(+2.94%)
Jul 17, 2009 1.620 1.700 1.600 1.700 2,650 +0.01(+0.59%)
Jul 16, 2009 1.660 1.730 1.610 1.690 4,210 +0.08(+4.90%)
Jul 15, 2009 1.640 1.730 1.600 1.611 12,152 -0.09(-5.23%)
Jul 14, 2009 1.630 1.700 1.600 1.700 4,660 +0.07(+4.04%)
Jul 13, 2009 1.670 1.670 1.620 1.634 4,635 -0.04(-2.16%)
Jul 10, 2009 1.670 1.722 1.660 1.670 3,088 -0.08(-4.57%)
Jul 09, 2009 1.750 1.760 1.660 1.750 5,571 +0.00(+0.00%)
Jul 08, 2009 1.750 1.803 1.650 1.750 23,920 -0.10(-5.41%)
Jul 07, 2009 1.810 1.930 1.810 1.850 18,014 -0.04(-2.11%)
Jul 06, 2009 1.740 2.000 1.650 1.890 13,618 +0.13(+7.38%)
Jul 02, 2009 1.740 1.800 1.740 1.760 2,934 -0.12(-6.38%)
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.