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 )

15.24 -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 (%)
Nov 30, 2009 1.850 1.850 1.810 1.820 24,776 -0.05(-2.67%)
Nov 27, 2009 1.810 1.870 1.810 1.870 5,372 +0.04(+2.19%)
Nov 25, 2009 1.850 1.880 1.810 1.830 26,480 +0.01(+0.55%)
Nov 24, 2009 1.900 1.900 1.800 1.820 105,442 -0.08(-4.21%)
Nov 23, 2009 2.350 2.490 1.810 1.900 305,008 -0.49(-20.50%)
Nov 20, 2009 2.290 2.466 2.290 2.390 6,542 +0.09(+3.91%)
Nov 19, 2009 2.340 2.340 2.210 2.300 35,674 -0.05(-2.13%)
Nov 18, 2009 2.450 2.500 2.350 2.350 10,396 -0.15(-6.00%)
Nov 17, 2009 2.550 2.560 2.410 2.500 8,680 +0.09(+3.73%)
Nov 16, 2009 2.380 2.500 2.380 2.410 11,653 +0.03(+1.14%)
Nov 13, 2009 2.360 2.425 2.380 2.383 10,775 +0.02(+0.97%)
Nov 12, 2009 2.440 2.470 2.350 2.360 13,644 -0.07(-2.88%)
Nov 11, 2009 2.490 2.490 2.350 2.430 26,245 -0.05(-2.01%)
Nov 10, 2009 2.420 2.500 2.330 2.480 16,329 +0.04(+1.64%)
Nov 09, 2009 2.380 2.490 2.380 2.440 25,034 +0.05(+2.09%)
Nov 06, 2009 2.440 2.470 2.360 2.390 16,534 -0.01(-0.42%)
Nov 05, 2009 2.490 2.510 2.350 2.400 15,492 +0.04(+1.69%)
Nov 04, 2009 2.360 2.500 2.360 2.360 12,059 +0.01(+0.43%)
Nov 03, 2009 2.588 2.588 2.320 2.350 14,039 +0.01(+0.43%)
Nov 02, 2009 2.330 2.410 2.330 2.340 17,165 +0.01(+0.43%)
Oct 30, 2009 2.450 2.484 2.330 2.330 15,600 -0.10(-4.12%)
Oct 29, 2009 2.330 2.500 2.280 2.430 32,293 +0.13(+5.84%)
Oct 28, 2009 2.560 2.560 2.281 2.296 82,966 -0.22(-8.89%)
Oct 27, 2009 2.610 2.630 2.520 2.520 22,657 -0.13(-4.90%)
Oct 26, 2009 2.620 2.740 2.600 2.650 19,570 +0.05(+1.92%)
Oct 23, 2009 2.600 2.620 2.540 2.600 32,222 -0.02(-0.76%)
Oct 22, 2009 2.470 2.690 2.400 2.620 118,812 +0.16(+6.50%)
Oct 21, 2009 2.510 2.542 2.460 2.460 41,053 -0.05(-1.99%)
Oct 20, 2009 2.540 2.570 2.490 2.510 29,141 +0.02(+0.80%)
Oct 19, 2009 2.530 2.540 2.450 2.490 46,958 -0.02(-0.80%)
Oct 16, 2009 2.480 2.540 2.460 2.510 16,535 +0.00(+0.00%)
Oct 15, 2009 2.590 2.670 2.510 2.510 51,162 -0.08(-3.09%)
Oct 14, 2009 2.610 2.700 2.500 2.590 89,950 -0.08(-3.00%)
Oct 13, 2009 2.700 2.780 2.580 2.670 139,323 +0.13(+5.12%)
Oct 12, 2009 2.472 2.620 2.450 2.540 63,425 +0.06(+2.42%)
Oct 09, 2009 2.500 2.800 2.330 2.480 223,152 -0.03(-1.20%)
Oct 08, 2009 2.600 2.920 2.510 2.510 193,672 -0.14(-5.28%)
Oct 07, 2009 3.000 3.070 2.630 2.650 474,715 -0.54(-16.93%)
Oct 06, 2009 3.500 4.600 3.050 3.190 3,899,689 +1.04(+48.37%)
Oct 05, 2009 2.250 2.250 2.040 2.150 26,000 -0.05(-2.27%)
Oct 02, 2009 2.010 2.220 1.961 2.200 25,118 +0.10(+4.77%)
Oct 01, 2009 2.060 2.200 2.000 2.100 14,213 -0.04(-1.87%)
Sep 30, 2009 2.050 2.190 2.020 2.140 10,634 +0.09(+4.39%)
Sep 29, 2009 2.180 2.200 2.050 2.050 19,783 -0.20(-8.88%)
Sep 28, 2009 2.350 2.350 2.200 2.250 12,580 -0.08(-3.44%)
Sep 25, 2009 2.250 2.350 2.200 2.330 32,392 +0.02(+0.87%)
Sep 24, 2009 2.030 2.450 2.010 2.310 18,094 +0.11(+5.00%)
Sep 23, 2009 2.180 2.470 2.000 2.200 59,605 +0.01(+0.45%)
Sep 22, 2009 1.920 2.300 1.920 2.190 65,767 +0.27(+14.07%)
Sep 21, 2009 1.810 1.990 1.810 1.920 27,712 -0.01(-0.52%)
Sep 18, 2009 1.810 1.930 1.810 1.930 14,713 +0.10(+5.46%)
Sep 17, 2009 1.860 1.880 1.810 1.830 26,991 +0.01(+0.55%)
Sep 16, 2009 1.810 1.850 1.810 1.820 8,972 -0.01(-0.55%)
Sep 15, 2009 1.810 1.930 1.810 1.830 24,130 -0.01(-0.54%)
Sep 14, 2009 1.820 1.840 1.820 1.840 2,668 -0.01(-0.54%)
Sep 11, 2009 1.810 1.930 1.810 1.850 6,390 +0.03(+1.65%)
Sep 10, 2009 1.840 1.840 1.820 1.820 3,959 -0.01(-0.54%)
Sep 09, 2009 1.820 1.830 1.810 1.830 20,734 +0.00(+0.21%)
Sep 08, 2009 1.800 1.826 1.800 1.826 752 -0.00(-0.11%)
Sep 04, 2009 1.830 1.830 1.800 1.828 4,849 -0.00(-0.11%)
Sep 03, 2009 1.910 1.920 1.820 1.830 12,186 -0.09(-4.69%)
Sep 02, 2009 1.960 1.960 1.880 1.920 3,585 -0.05(-2.53%)
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.