Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fonar Corp (NQ: FONR )

15.24 -0.47 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2009 2.390 2.430 2.160 2.160 71,173 -0.12(-5.26%)
May 28, 2009 2.280 2.550 2.220 2.280 136,685 +0.04(+1.78%)
May 27, 2009 2.280 2.380 2.200 2.240 49,803 +0.04(+1.82%)
May 26, 2009 2.060 2.540 2.060 2.200 159,970 +0.19(+9.45%)
May 22, 2009 2.150 2.210 2.000 2.010 171,422 -0.14(-6.51%)
May 21, 2009 2.050 2.490 2.050 2.150 254,415 -0.27(-11.16%)
May 20, 2009 2.850 2.950 2.360 2.420 402,842 -0.73(-23.17%)
May 19, 2009 2.000 3.920 1.850 3.150 1,691,000 +2.09(+197.17%)
May 18, 2009 1.070 1.070 1.010 1.060 5,000 +0.01(+0.95%)
May 15, 2009 1.010 1.050 0.9800 1.050 4,398 +0.02(+2.10%)
May 14, 2009 1.050 1.050 0.9900 1.028 5,396 -0.04(-3.89%)
May 13, 2009 1.040 1.080 1.040 1.070 900 +0.04(+3.88%)
May 12, 2009 1.240 1.240 1.000 1.030 31,185 +0.08(+8.42%)
May 11, 2009 0.9501 1.050 0.9500 0.9500 3,200 +0.00(+0.00%)
May 08, 2009 0.9500 1.064 0.9500 0.9500 27,940 +0.00(+0.00%)
May 07, 2009 0.9700 0.9790 0.9500 0.9500 6,020 -0.03(-2.66%)
May 06, 2009 0.9999 0.9999 0.9760 0.9760 900 -0.04(-4.30%)
May 05, 2009 0.9200 1.050 0.9200 1.020 6,722 +0.02(+1.99%)
May 04, 2009 0.9700 1.000 0.9500 1.000 9,798 +0.02(+2.04%)
May 01, 2009 0.9300 1.026 0.9200 0.9800 5,588 -0.06(-5.77%)
Apr 30, 2009 1.030 1.050 1.010 1.040 2,715 +0.05(+5.05%)
Apr 29, 2009 1.040 1.040 0.9900 0.9900 22,650 +0.01(+1.23%)
Apr 28, 2009 0.9600 0.9900 0.9600 0.9780 3,022 +0.02(+1.88%)
Apr 27, 2009 0.9700 1.020 0.9600 0.9600 3,257 -0.06(-5.88%)
Apr 24, 2009 1.060 1.070 1.000 1.020 5,969 +0.01(+0.99%)
Apr 23, 2009 1.000 1.100 0.9800 1.010 6,713 +0.00(+0.00%)
Apr 22, 2009 1.050 1.050 1.000 1.010 14,630 -0.02(-1.94%)
Apr 21, 2009 1.050 1.140 0.9800 1.030 12,660 -0.14(-11.97%)
Apr 20, 2009 1.050 1.170 0.9509 1.170 14,176 +0.17(+17.00%)
Apr 17, 2009 0.8600 1.150 0.8600 1.000 49,078 +0.08(+8.70%)
Apr 16, 2009 0.9500 1.180 0.9200 0.9200 27,576 -0.01(-1.08%)
Apr 15, 2009 1.200 1.200 0.9300 0.9300 19,620 -0.20(-17.84%)
Apr 14, 2009 1.200 1.250 1.080 1.132 22,909 -0.02(-1.57%)
Apr 13, 2009 0.9200 1.150 0.9200 1.150 29,298 +0.17(+17.35%)
Apr 09, 2009 0.9499 0.9900 0.9499 0.9800 4,600 +0.05(+5.24%)
Apr 08, 2009 0.9301 0.9312 0.9300 0.9312 2,100 +0.00(+0.13%)
Apr 07, 2009 0.9000 0.9500 0.9000 0.9300 990 +0.03(+3.33%)
Apr 06, 2009 0.9000 0.9001 0.9000 0.9000 2,580 +0.00(+0.00%)
Apr 03, 2009 0.8200 0.9000 0.8200 0.9000 5,160 -0.02(-2.60%)
Apr 02, 2009 0.9299 0.9900 0.9100 0.9240 39,678 +0.01(+1.54%)
Apr 01, 2009 0.8500 0.9100 0.8300 0.9100 7,748 +0.07(+8.11%)
Mar 31, 2009 0.9300 0.9300 0.8200 0.8417 1,035 -0.05(-5.43%)
Mar 30, 2009 0.8800 0.9000 0.7800 0.8900 7,612 +0.07(+8.54%)
Mar 26, 2009 0.8000 0.8200 0.7999 0.8200 2,945 -0.01(-1.20%)
Mar 25, 2009 0.8700 0.9400 0.8300 0.8300 6,185 +0.04(+5.06%)
Mar 24, 2009 0.9600 0.9600 0.7001 0.7900 43,197 +0.09(+12.86%)
Mar 23, 2009 0.7000 0.7000 0.7000 0.7000 5,561 +0.00(+0.00%)
Mar 20, 2009 0.7000 0.7180 0.7000 0.7000 5,561 +0.00(+0.00%)
Mar 19, 2009 0.7001 0.7320 0.7000 0.7000 6,994 -0.06(-7.89%)
Mar 18, 2009 0.7000 0.8200 0.7000 0.7600 2,918 +0.08(+11.75%)
Mar 17, 2009 0.6800 0.6801 0.6800 0.6801 770 +0.01(+1.51%)
Mar 16, 2009 0.6868 0.6868 0.6700 0.6700 3,539 -0.02(-2.90%)
Mar 13, 2009 0.7390 0.7420 0.6900 0.6900 2,550 -0.01(-1.43%)
Mar 12, 2009 0.6579 0.7099 0.6500 0.7000 15,565 +0.05(+7.69%)
Mar 11, 2009 0.7200 0.7200 0.6300 0.6500 5,578 -0.08(-10.37%)
Mar 10, 2009 0.6400 0.7280 0.6400 0.7252 800 +0.09(+15.02%)
Mar 09, 2009 0.6400 0.6541 0.6305 0.6305 14,122 +0.00(+0.00%)
Mar 06, 2009 0.6200 0.6600 0.6200 0.6305 8,198 -0.04(-6.04%)
Mar 05, 2009 0.6600 0.7300 0.6500 0.6710 27,113 +0.01(+1.67%)
Mar 04, 2009 0.6860 0.8000 0.6200 0.6600 17,392 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.