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 31, 2012 4.230 4.260 4.140 4.240 102,444 +0.08(+1.92%)
May 30, 2012 4.260 4.300 4.080 4.160 184,307 -0.12(-2.80%)
May 29, 2012 4.110 4.310 4.100 4.280 132,491 +0.20(+4.90%)
May 25, 2012 4.260 4.320 4.050 4.080 176,811 -0.23(-5.34%)
May 24, 2012 4.340 4.540 4.070 4.310 213,953 +0.01(+0.23%)
May 23, 2012 3.760 4.390 3.670 4.300 414,493 +0.51(+13.46%)
May 22, 2012 3.510 3.840 3.510 3.790 175,557 +0.34(+9.86%)
May 21, 2012 3.980 3.980 3.400 3.450 310,527 -0.57(-14.18%)
May 18, 2012 4.500 4.510 3.970 4.020 215,449 -0.43(-9.66%)
May 17, 2012 4.830 4.840 4.280 4.450 178,330 +0.00(+0.00%)
May 16, 2012 4.700 5.000 4.370 4.450 493,686 +0.19(+4.46%)
May 15, 2012 4.410 4.500 4.250 4.260 187,490 -0.13(-2.96%)
May 14, 2012 4.190 4.450 4.160 4.390 201,990 +0.14(+3.29%)
May 11, 2012 4.160 4.330 4.110 4.250 134,961 +0.08(+1.92%)
May 10, 2012 4.850 4.920 4.010 4.170 633,001 -0.78(-15.76%)
May 09, 2012 4.290 5.280 4.290 4.950 880,017 +0.68(+15.93%)
May 08, 2012 4.350 4.400 4.180 4.270 191,622 -0.12(-2.73%)
May 07, 2012 4.590 4.740 4.370 4.390 242,029 -0.21(-4.57%)
May 04, 2012 4.840 4.860 4.600 4.600 322,716 -0.26(-5.25%)
May 03, 2012 5.100 5.189 4.850 4.855 458,355 -0.24(-4.75%)
May 02, 2012 5.490 5.490 5.060 5.097 402,099 -0.38(-6.99%)
May 01, 2012 5.740 5.780 5.370 5.480 261,255 -0.24(-4.20%)
Apr 30, 2012 5.350 5.990 5.310 5.720 550,667 +0.17(+3.06%)
Apr 27, 2012 5.980 6.120 5.400 5.550 834,233 -0.48(-7.96%)
Apr 26, 2012 6.210 6.420 5.920 6.030 709,116 -0.27(-4.29%)
Apr 25, 2012 6.490 6.580 5.870 6.300 1,619,308 -0.05(-0.79%)
Apr 24, 2012 6.270 6.800 5.950 6.350 2,874,301 -0.05(-0.78%)
Apr 23, 2012 4.870 6.440 4.510 6.400 2,224,851 +1.46(+29.55%)
Apr 20, 2012 5.100 5.790 4.600 4.940 1,504,211 -0.03(-0.61%)
Apr 19, 2012 4.130 5.050 4.090 4.970 628,808 +0.80(+19.19%)
Apr 18, 2012 4.150 4.340 3.850 4.170 435,396 -0.08(-1.88%)
Apr 17, 2012 4.170 4.490 4.130 4.250 842,515 +0.13(+3.16%)
Apr 16, 2012 3.930 4.340 3.870 4.120 743,063 +0.34(+8.99%)
Apr 13, 2012 3.440 3.860 3.380 3.780 265,671 +0.40(+11.83%)
Apr 12, 2012 3.280 3.490 3.210 3.380 179,569 +0.08(+2.42%)
Apr 11, 2012 3.640 3.800 3.200 3.300 435,281 -0.22(-6.25%)
Apr 10, 2012 3.680 3.750 3.380 3.520 271,110 +0.10(+2.92%)
Apr 09, 2012 3.220 3.680 2.920 3.420 363,966 +0.20(+6.21%)
Apr 05, 2012 3.120 3.300 3.110 3.220 134,047 +0.07(+2.22%)
Apr 04, 2012 3.270 3.270 3.040 3.150 188,869 -0.17(-5.12%)
Apr 03, 2012 3.030 3.360 3.030 3.320 483,389 +0.27(+8.89%)
Apr 02, 2012 2.680 3.060 2.680 3.049 483,872 +0.37(+13.77%)
Mar 30, 2012 2.730 2.800 2.670 2.680 85,899 +0.02(+0.75%)
Mar 29, 2012 2.590 2.680 2.470 2.660 62,429 +0.14(+5.56%)
Mar 28, 2012 2.630 2.630 2.410 2.520 144,884 -0.11(-4.18%)
Mar 27, 2012 2.680 2.786 2.600 2.630 120,993 -0.02(-0.75%)
Mar 26, 2012 2.670 2.680 2.475 2.650 162,209 +0.04(+1.53%)
Mar 23, 2012 2.570 2.890 2.570 2.610 821,699 +0.02(+0.78%)
Mar 22, 2012 2.180 2.650 2.180 2.590 358,481 +0.41(+18.80%)
Mar 21, 2012 2.190 2.190 2.130 2.180 23,165 -0.01(-0.46%)
Mar 20, 2012 2.160 2.197 2.130 2.190 29,277 +0.03(+1.39%)
Mar 19, 2012 2.250 2.250 2.140 2.160 59,866 -0.08(-3.57%)
Mar 16, 2012 2.370 2.370 2.200 2.240 81,015 -0.14(-5.88%)
Mar 15, 2012 2.420 2.430 2.280 2.380 93,035 +0.00(+0.00%)
Mar 14, 2012 2.220 2.420 2.220 2.380 178,435 +0.16(+7.21%)
Mar 13, 2012 2.150 2.360 2.150 2.220 206,653 +0.10(+4.72%)
Mar 12, 2012 1.950 2.150 1.940 2.120 113,946 +0.19(+9.84%)
Mar 09, 2012 1.880 1.940 1.880 1.930 23,701 +0.02(+1.05%)
Mar 08, 2012 1.850 1.930 1.840 1.910 29,095 +0.03(+1.62%)
Mar 07, 2012 1.860 1.890 1.850 1.880 10,400 +0.02(+1.06%)
Mar 06, 2012 1.930 1.960 1.810 1.860 82,346 -0.06(-3.13%)
Mar 05, 2012 1.960 2.030 1.910 1.920 67,783 -0.06(-3.03%)
Mar 02, 2012 1.980 2.030 1.960 1.980 30,341 +0.01(+0.51%)
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.