Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Fonar Corp (NQ: FONR )

15.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2008 4.360 4.630 4.130 4.270 6,533 -0.15(-3.39%)
Feb 28, 2008 4.410 4.460 4.350 4.420 9,891 -0.08(-1.78%)
Feb 27, 2008 4.430 4.600 4.400 4.500 5,100 -0.14(-3.02%)
Feb 26, 2008 4.300 4.640 4.250 4.640 12,593 +0.26(+5.94%)
Feb 25, 2008 4.090 4.930 4.070 4.380 111,262 +0.32(+7.88%)
Feb 22, 2008 4.110 4.150 4.060 4.060 14,020 -0.05(-1.22%)
Feb 21, 2008 4.240 4.240 4.110 4.110 5,469 -0.17(-3.97%)
Feb 20, 2008 4.320 4.320 4.230 4.280 5,359 +0.03(+0.71%)
Feb 19, 2008 4.420 4.480 4.250 4.250 9,624 +0.06(+1.43%)
Feb 18, 2008 4.170 4.200 4.170 4.190 880 +0.00(+0.00%)
Feb 15, 2008 4.170 4.200 4.170 4.190 880 +0.02(+0.48%)
Feb 14, 2008 4.200 4.330 4.160 4.170 5,991 -0.07(-1.65%)
Feb 13, 2008 4.190 4.470 4.150 4.240 3,210 +0.07(+1.68%)
Feb 12, 2008 4.240 4.300 4.150 4.170 9,960 -0.12(-2.80%)
Feb 11, 2008 4.270 4.290 4.180 4.290 5,629 +0.07(+1.66%)
Feb 08, 2008 4.210 4.260 4.200 4.220 1,700 -0.04(-0.94%)
Feb 07, 2008 4.250 4.270 4.200 4.260 1,663 +0.04(+0.95%)
Feb 06, 2008 4.240 4.290 4.220 4.220 5,300 +0.01(+0.19%)
Feb 05, 2008 4.180 4.220 4.150 4.212 4,100 -0.04(-0.89%)
Feb 04, 2008 4.240 4.420 4.185 4.250 9,154 -0.08(-1.85%)
Feb 01, 2008 4.270 4.460 4.220 4.330 11,834 +0.04(+0.93%)
Jan 31, 2008 4.220 4.310 4.180 4.290 13,992 -0.06(-1.38%)
Jan 30, 2008 4.260 4.360 4.260 4.350 3,500 -0.08(-1.81%)
Jan 29, 2008 4.330 4.480 4.330 4.430 1,500 +0.05(+1.14%)
Jan 28, 2008 4.230 4.380 4.230 4.380 6,320 +0.04(+0.92%)
Jan 25, 2008 4.320 4.360 4.310 4.340 4,236 -0.06(-1.36%)
Jan 24, 2008 4.340 4.456 4.321 4.400 2,793 +0.05(+1.15%)
Jan 23, 2008 4.220 4.440 4.220 4.350 7,625 +0.05(+1.16%)
Jan 22, 2008 4.080 4.340 4.080 4.300 17,370 -0.27(-5.91%)
Jan 21, 2008 4.750 4.750 4.500 4.570 10,678 +0.00(+0.00%)
Jan 18, 2008 4.750 4.750 4.500 4.570 10,678 -0.12(-2.56%)
Jan 17, 2008 4.788 4.830 4.660 4.690 3,675 -0.12(-2.49%)
Jan 16, 2008 4.750 4.950 4.550 4.810 11,306 +0.06(+1.26%)
Jan 15, 2008 4.700 4.990 4.700 4.750 11,150 +0.01(+0.21%)
Jan 14, 2008 5.100 5.100 4.730 4.740 12,112 -0.32(-6.32%)
Jan 11, 2008 4.720 5.100 4.720 5.060 18,760 +0.16(+3.27%)
Jan 10, 2008 4.900 4.940 4.470 4.900 24,955 -0.10(-2.00%)
Jan 09, 2008 5.130 5.140 4.970 5.000 11,712 -0.06(-1.18%)
Jan 08, 2008 5.170 5.200 5.010 5.060 33,495 -0.17(-3.25%)
Jan 07, 2008 5.080 5.450 5.080 5.230 9,469 +0.12(+2.35%)
Jan 04, 2008 5.200 5.270 5.080 5.110 13,314 -0.10(-1.92%)
Jan 03, 2008 5.270 5.290 5.200 5.210 2,360 -0.11(-2.07%)
Jan 02, 2008 5.400 5.450 5.210 5.320 7,439 +0.12(+2.31%)
Jan 01, 2008 5.220 5.390 5.200 5.200 23,859 +0.00(+0.00%)
Dec 31, 2007 5.220 5.390 5.200 5.200 23,859 +0.00(+0.00%)
Dec 28, 2007 5.400 5.410 5.180 5.200 27,239 -0.18(-3.44%)
Dec 27, 2007 5.400 5.450 5.330 5.385 13,925 -0.06(-1.01%)
Dec 26, 2007 5.460 5.500 5.394 5.440 11,101 +0.04(+0.78%)
Dec 24, 2007 5.480 5.610 5.398 5.398 10,685 -0.17(-3.09%)
Dec 21, 2007 5.460 5.770 5.440 5.570 16,686 +0.03(+0.54%)
Dec 20, 2007 5.240 5.540 5.200 5.540 22,943 +0.29(+5.52%)
Dec 19, 2007 5.770 5.770 5.248 5.250 48,309 -0.57(-9.79%)
Dec 18, 2007 6.080 6.240 5.600 5.820 21,354 -0.28(-4.59%)
Dec 17, 2007 6.330 6.390 6.000 6.100 17,148 -0.28(-4.39%)
Dec 14, 2007 6.400 6.400 6.350 6.380 12,220 -0.01(-0.16%)
Dec 13, 2007 6.440 6.530 6.380 6.390 9,643 -0.08(-1.24%)
Dec 12, 2007 6.740 6.740 6.380 6.470 23,865 +0.04(+0.62%)
Dec 11, 2007 6.540 6.680 6.280 6.430 13,466 -0.16(-2.43%)
Dec 10, 2007 6.690 6.740 6.490 6.590 4,666 -0.04(-0.60%)
Dec 07, 2007 6.650 6.720 6.630 6.630 7,272 +0.03(+0.45%)
Dec 06, 2007 6.600 6.750 6.570 6.600 12,544 +0.02(+0.30%)
Dec 05, 2007 6.750 6.750 6.580 6.580 8,435 -0.20(-2.95%)
Dec 04, 2007 6.860 6.880 6.750 6.780 7,069 -0.08(-1.17%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.