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

Fonar Corp (NQ: FONR )

16.53 +0.29 (+1.80%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 14, 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 (%)
Apr 30, 2013 7.140 7.150 6.960 7.054 0 -0.04(-0.51%)
Apr 29, 2013 7.130 7.220 7.080 7.090 21,433 -0.07(-0.98%)
Apr 26, 2013 7.030 7.200 6.990 7.160 18,918 +0.17(+2.43%)
Apr 25, 2013 7.000 7.360 6.920 6.990 136,363 +0.03(+0.43%)
Apr 24, 2013 6.900 7.049 6.900 6.960 0 +0.01(+0.14%)
Apr 23, 2013 6.940 7.060 6.800 6.950 41,450 +0.01(+0.14%)
Apr 22, 2013 7.190 7.190 6.900 6.940 36,636 -0.21(-2.94%)
Apr 19, 2013 7.216 7.216 7.000 7.150 32,686 +0.18(+2.60%)
Apr 18, 2013 7.160 7.160 6.930 6.969 38,276 -0.13(-1.84%)
Apr 17, 2013 7.150 7.285 7.020 7.100 22,708 -0.11(-1.53%)
Apr 16, 2013 7.070 7.319 7.020 7.210 43,352 +0.14(+1.98%)
Apr 15, 2013 7.390 7.520 7.021 7.070 69,271 -0.33(-4.46%)
Apr 12, 2013 7.010 7.550 6.950 7.400 81,342 +0.31(+4.37%)
Apr 11, 2013 7.190 7.290 7.041 7.090 29,369 -0.07(-0.98%)
Apr 10, 2013 7.070 7.190 6.930 7.160 50,181 +0.15(+2.14%)
Apr 09, 2013 7.580 7.580 6.860 7.010 102,272 -0.45(-6.03%)
Apr 08, 2013 7.240 7.650 7.100 7.460 263,374 +0.37(+5.22%)
Apr 05, 2013 6.310 7.100 6.310 7.090 233,532 +0.65(+10.09%)
Apr 04, 2013 6.400 6.559 6.260 6.440 23,138 -0.01(-0.16%)
Apr 03, 2013 6.500 6.660 6.400 6.450 32,960 -0.05(-0.77%)
Apr 02, 2013 6.690 6.829 6.500 6.500 43,213 -0.19(-2.84%)
Apr 01, 2013 6.970 6.970 6.651 6.690 39,557 -0.23(-3.32%)
Mar 28, 2013 6.810 7.050 6.770 6.920 49,448 +0.12(+1.76%)
Mar 27, 2013 6.550 6.800 6.520 6.800 36,025 +0.23(+3.50%)
Mar 26, 2013 6.790 6.800 6.530 6.570 36,794 -0.15(-2.23%)
Mar 25, 2013 6.510 6.939 6.510 6.720 77,892 +0.08(+1.20%)
Mar 22, 2013 6.675 6.700 6.510 6.640 24,700 +0.07(+1.07%)
Mar 21, 2013 6.510 6.700 6.490 6.570 35,902 +0.03(+0.46%)
Mar 20, 2013 6.680 6.740 6.460 6.540 37,614 -0.11(-1.65%)
Mar 19, 2013 6.500 6.778 6.400 6.650 37,791 +0.06(+0.91%)
Mar 18, 2013 6.790 6.899 6.400 6.590 86,157 -0.09(-1.35%)
Mar 15, 2013 6.490 6.710 6.380 6.680 57,595 +0.16(+2.45%)
Mar 14, 2013 6.560 6.810 6.320 6.520 90,081 -0.05(-0.76%)
Mar 13, 2013 6.660 6.970 6.260 6.570 116,538 -0.15(-2.23%)
Mar 12, 2013 7.030 7.400 6.540 6.720 146,359 -0.36(-5.08%)
Mar 11, 2013 6.340 7.440 6.220 7.080 314,182 +0.74(+11.67%)
Mar 08, 2013 6.180 6.460 6.080 6.340 86,985 +0.16(+2.59%)
Mar 07, 2013 5.800 6.490 5.760 6.180 327,606 +0.45(+7.83%)
Mar 06, 2013 5.400 6.100 5.250 5.731 191,123 +0.32(+5.93%)
Mar 05, 2013 5.520 5.650 5.390 5.410 36,465 -0.10(-1.81%)
Mar 04, 2013 5.280 5.560 5.270 5.510 16,282 +0.22(+4.15%)
Mar 01, 2013 5.360 5.450 5.250 5.290 31,953 -0.10(-1.85%)
Feb 28, 2013 5.200 5.470 5.180 5.390 46,319 +0.17(+3.26%)
Feb 27, 2013 5.320 5.320 5.180 5.220 38,387 -0.12(-2.25%)
Feb 26, 2013 5.390 5.556 5.270 5.340 36,539 -0.26(-4.64%)
Feb 22, 2013 5.150 5.620 5.120 5.600 79,925 +0.45(+8.74%)
Feb 21, 2013 5.210 5.460 5.120 5.150 52,522 -0.12(-2.28%)
Feb 20, 2013 5.140 5.460 5.131 5.270 31,566 +0.14(+2.73%)
Feb 19, 2013 5.190 5.250 5.100 5.130 53,803 -0.06(-1.16%)
Feb 15, 2013 5.770 5.870 5.150 5.190 168,142 -0.58(-10.05%)
Feb 14, 2013 6.180 6.180 5.760 5.770 150,238 -0.48(-7.68%)
Feb 13, 2013 6.060 6.250 5.960 6.250 65,004 +0.18(+2.97%)
Feb 12, 2013 5.940 6.410 5.910 6.070 148,786 +0.16(+2.71%)
Feb 11, 2013 6.260 6.280 5.860 5.910 92,358 -0.42(-6.66%)
Feb 08, 2013 5.890 6.390 5.780 6.332 168,026 +0.47(+8.05%)
Feb 07, 2013 5.560 5.899 5.450 5.860 104,346 +0.27(+4.83%)
Feb 06, 2013 5.540 5.630 5.540 5.590 25,156 +0.07(+1.27%)
Feb 04, 2013 5.590 5.590 5.480 5.520 23,500 -0.08(-1.43%)
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.