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 )

15.59 +0.03 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2011 1.740 1.950 1.660 1.680 22,227 -0.07(-4.00%)
Mar 30, 2011 1.720 1.780 1.710 1.750 7,750 +0.02(+1.15%)
Mar 29, 2011 1.730 1.800 1.710 1.730 20,955 -0.04(-2.25%)
Mar 28, 2011 1.660 1.780 1.660 1.770 25,864 +0.06(+3.51%)
Mar 25, 2011 1.700 1.710 1.570 1.710 37,641 -0.01(-0.58%)
Mar 24, 2011 1.640 1.720 1.640 1.720 38,881 +0.09(+5.52%)
Mar 23, 2011 1.650 1.680 1.620 1.630 40,206 -0.05(-2.98%)
Mar 22, 2011 1.650 1.689 1.620 1.680 34,295 -0.00(-0.06%)
Mar 21, 2011 1.674 1.728 1.650 1.681 21,393 -0.04(-2.32%)
Mar 18, 2011 1.670 1.730 1.659 1.721 33,539 +0.11(+6.89%)
Mar 17, 2011 1.640 1.700 1.600 1.610 23,300 -0.05(-3.01%)
Mar 16, 2011 1.720 1.750 1.660 1.660 79,407 -0.06(-3.49%)
Mar 15, 2011 1.800 1.862 1.700 1.720 69,264 -0.07(-3.91%)
Mar 14, 2011 1.760 1.820 1.700 1.790 37,511 +0.02(+1.13%)
Mar 11, 2011 1.800 1.830 1.750 1.770 61,872 -0.08(-4.32%)
Mar 10, 2011 1.940 1.940 1.800 1.850 85,634 -0.06(-3.14%)
Mar 09, 2011 1.950 2.000 1.890 1.910 27,015 -0.05(-2.55%)
Mar 08, 2011 2.010 2.050 1.920 1.960 52,320 -0.05(-2.49%)
Mar 07, 2011 2.110 2.110 2.000 2.010 34,393 -0.09(-4.29%)
Mar 04, 2011 1.980 2.130 1.980 2.100 59,038 +0.10(+5.00%)
Mar 03, 2011 1.970 2.150 1.970 2.000 54,606 +0.03(+1.52%)
Mar 02, 2011 2.100 2.130 1.950 1.970 64,925 -0.15(-7.07%)
Mar 01, 2011 2.170 2.170 2.060 2.120 110,643 +0.10(+4.95%)
Feb 28, 2011 2.290 2.290 2.020 2.020 179,977 -0.02(-0.79%)
Feb 25, 2011 1.880 2.070 1.870 2.036 159,440 +0.13(+6.60%)
Feb 24, 2011 2.100 2.100 1.860 1.910 262,405 -0.14(-6.83%)
Feb 23, 2011 2.050 2.140 1.800 2.050 872,200 -0.04(-1.91%)
Feb 22, 2011 1.780 2.570 1.780 2.090 3,809,291 +0.77(+58.33%)
Feb 18, 2011 1.380 1.380 1.270 1.320 26,200 -0.08(-5.71%)
Feb 17, 2011 1.350 1.400 1.350 1.400 9,800 +0.04(+2.93%)
Feb 16, 2011 1.420 1.420 1.320 1.360 19,142 -0.03(-2.16%)
Feb 15, 2011 1.361 1.400 1.360 1.390 26,926 +0.03(+2.21%)
Feb 14, 2011 1.330 1.392 1.320 1.360 45,788 +0.00(+0.00%)
Feb 11, 2011 1.410 1.410 1.360 1.360 16,300 -0.05(-3.55%)
Feb 10, 2011 1.390 1.440 1.360 1.410 53,899 +0.07(+5.22%)
Feb 09, 2011 1.310 1.350 1.300 1.340 6,849 +0.01(+0.74%)
Feb 08, 2011 1.280 1.440 1.280 1.330 49,011 +0.04(+3.11%)
Feb 07, 2011 1.320 1.330 1.290 1.290 8,785 -0.02(-1.53%)
Feb 04, 2011 1.280 1.350 1.280 1.310 17,949 +0.03(+2.34%)
Feb 03, 2011 1.320 1.320 1.270 1.280 9,804 -0.00(-0.01%)
Feb 02, 2011 1.340 1.340 1.280 1.280 9,369 -0.02(-1.23%)
Feb 01, 2011 1.287 1.320 1.270 1.296 8,480 -0.00(-0.31%)
Jan 31, 2011 1.250 1.320 1.250 1.300 5,488 +0.04(+3.17%)
Jan 28, 2011 1.300 1.300 1.250 1.260 11,256 -0.02(-1.56%)
Jan 27, 2011 1.300 1.300 1.250 1.280 30,026 +0.00(+0.00%)
Jan 26, 2011 1.260 1.290 1.260 1.280 8,305 +0.00(+0.00%)
Jan 25, 2011 1.280 1.290 1.280 1.280 18,955 -0.01(-0.77%)
Jan 24, 2011 1.280 1.300 1.280 1.290 9,140 +0.01(+0.77%)
Jan 21, 2011 1.300 1.330 1.280 1.280 28,600 -0.04(-3.03%)
Jan 20, 2011 1.290 1.320 1.280 1.320 3,300 +0.02(+1.54%)
Jan 19, 2011 1.300 1.300 1.270 1.300 42,961 -0.01(-0.76%)
Jan 18, 2011 1.340 1.360 1.300 1.310 44,431 -0.07(-5.07%)
Jan 14, 2011 1.330 1.380 1.330 1.380 11,559 +0.04(+2.98%)
Jan 13, 2011 1.370 1.381 1.330 1.340 12,360 -0.04(-2.90%)
Jan 12, 2011 1.470 1.470 1.370 1.380 26,546 -0.05(-3.50%)
Jan 11, 2011 1.460 1.470 1.420 1.430 31,688 -0.02(-1.38%)
Jan 10, 2011 1.470 1.470 1.430 1.450 19,704 +0.03(+2.11%)
Jan 07, 2011 1.400 1.511 1.400 1.420 90,011 +0.02(+1.43%)
Jan 06, 2011 1.330 1.440 1.300 1.400 65,829 +0.07(+5.26%)
Jan 05, 2011 1.290 1.340 1.280 1.330 9,700 +0.02(+1.53%)
Jan 04, 2011 1.300 1.350 1.260 1.310 34,481 +0.01(+0.77%)
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.