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 )

15.71 -0.56 (-3.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 29, 2010 1.260 1.300 1.260 1.260 5,804 +0.00(+0.00%)
Oct 28, 2010 1.260 1.300 1.260 1.260 6,515 +0.00(+0.00%)
Oct 27, 2010 1.260 1.290 1.260 1.260 6,836 +0.01(+0.80%)
Oct 25, 2010 1.330 1.330 1.250 1.250 11,830 -0.06(-4.58%)
Oct 22, 2010 1.350 1.350 1.240 1.310 27,337 +0.01(+0.77%)
Oct 21, 2010 1.260 1.310 1.200 1.300 24,651 +0.03(+2.35%)
Oct 20, 2010 1.270 1.340 1.260 1.270 1,966 -0.01(-0.77%)
Oct 19, 2010 1.290 1.290 1.230 1.280 11,408 -0.01(-0.77%)
Oct 18, 2010 1.300 1.300 1.250 1.290 9,274 -0.01(-0.78%)
Oct 15, 2010 1.310 1.310 1.250 1.300 27,610 -0.01(-0.76%)
Oct 14, 2010 1.330 1.400 1.260 1.310 62,425 -0.14(-9.66%)
Oct 13, 2010 1.400 1.450 1.330 1.450 20,835 +0.03(+2.11%)
Oct 12, 2010 1.430 1.460 1.400 1.420 7,561 +0.02(+1.43%)
Oct 11, 2010 1.330 1.430 1.360 1.400 17,325 +0.03(+2.34%)
Oct 08, 2010 1.380 1.400 1.360 1.368 4,484 -0.02(-1.58%)
Oct 07, 2010 1.380 1.441 1.380 1.390 9,270 +0.01(+0.72%)
Oct 06, 2010 1.360 1.430 1.340 1.380 19,357 +0.00(+0.00%)
Oct 05, 2010 1.360 1.400 1.360 1.380 6,970 -0.01(-0.72%)
Oct 04, 2010 1.430 1.430 1.360 1.390 2,660 -0.04(-2.80%)
Oct 01, 2010 1.500 1.500 1.360 1.430 6,900 +0.04(+2.88%)
Sep 30, 2010 1.403 1.403 1.370 1.390 3,836 -0.04(-2.80%)
Sep 29, 2010 1.390 1.440 1.370 1.430 18,189 +0.04(+2.88%)
Sep 28, 2010 1.390 1.400 1.390 1.390 5,825 -0.01(-0.71%)
Sep 27, 2010 1.440 1.440 1.310 1.400 29,989 -0.05(-3.45%)
Sep 24, 2010 1.450 1.450 1.440 1.450 18,066 +0.00(+0.00%)
Sep 23, 2010 1.450 1.460 1.440 1.450 5,280 -0.01(-0.68%)
Sep 22, 2010 1.460 1.470 1.430 1.460 9,200 -0.03(-2.01%)
Sep 21, 2010 1.450 1.510 1.440 1.490 3,126 +0.01(+0.68%)
Sep 20, 2010 1.470 1.500 1.450 1.480 22,520 +0.00(+0.00%)
Sep 17, 2010 1.480 1.510 1.480 1.480 11,190 -0.03(-1.99%)
Sep 15, 2010 1.480 1.520 1.478 1.510 14,668 +0.03(+2.03%)
Sep 14, 2010 1.480 1.500 1.480 1.480 6,416 -0.01(-0.80%)
Sep 13, 2010 1.500 1.500 1.480 1.492 16,454 -0.03(-1.84%)
Sep 10, 2010 1.510 1.550 1.480 1.520 9,436 +0.04(+2.70%)
Sep 09, 2010 1.520 1.540 1.460 1.480 9,730 -0.06(-3.90%)
Sep 08, 2010 1.500 1.540 1.500 1.540 16,450 +0.03(+1.99%)
Sep 07, 2010 1.460 1.510 1.460 1.510 11,260 +0.05(+3.42%)
Sep 03, 2010 1.500 1.530 1.450 1.460 10,067 -0.07(-4.58%)
Sep 02, 2010 1.510 1.540 1.500 1.530 12,043 +0.02(+1.06%)
Sep 01, 2010 1.530 1.530 1.500 1.514 16,050 +0.01(+0.93%)
Aug 31, 2010 1.450 1.540 1.450 1.500 17,667 +0.01(+0.67%)
Aug 30, 2010 1.510 1.530 1.490 1.490 12,869 -0.02(-1.32%)
Aug 27, 2010 1.500 1.550 1.500 1.510 18,312 -0.02(-1.31%)
Aug 26, 2010 1.500 1.540 1.500 1.530 5,828 +0.01(+0.66%)
Aug 25, 2010 1.530 1.590 1.500 1.520 14,445 -0.01(-0.65%)
Aug 24, 2010 1.550 1.590 1.510 1.530 14,300 -0.01(-0.66%)
Aug 23, 2010 1.520 1.540 1.510 1.540 6,900 +0.02(+1.32%)
Aug 20, 2010 1.530 1.590 1.510 1.520 21,071 -0.01(-0.97%)
Aug 19, 2010 1.560 1.560 1.510 1.535 17,029 -0.06(-3.46%)
Aug 18, 2010 1.520 1.600 1.520 1.590 21,889 +0.02(+1.49%)
Aug 17, 2010 1.550 1.567 1.520 1.567 9,800 +0.02(+1.06%)
Aug 16, 2010 1.520 1.550 1.520 1.550 290 +0.03(+1.97%)
Aug 13, 2010 1.540 1.580 1.520 1.520 2,454 -0.01(-0.65%)
Aug 12, 2010 1.530 1.580 1.520 1.530 9,420 +0.00(+0.00%)
Aug 11, 2010 1.550 1.640 1.530 1.530 13,845 -0.06(-3.77%)
Aug 10, 2010 1.550 1.610 1.530 1.590 5,412 +0.04(+2.57%)
Aug 09, 2010 1.570 1.652 1.540 1.550 7,485 +0.01(+0.65%)
Aug 06, 2010 1.580 1.689 1.510 1.540 16,776 -0.04(-2.54%)
Aug 05, 2010 1.570 1.720 1.560 1.580 23,079 -0.02(-1.24%)
Aug 04, 2010 1.570 1.630 1.520 1.600 44,179 -0.04(-2.44%)
Aug 03, 2010 1.550 1.940 1.550 1.640 355,765 +0.16(+10.81%)
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.