Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fonar Corp
(NQ:
FONR
)
15.67
+0.12 (+0.77%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
5.750
5.750
5.550
5.600
4,592
-0.14(-2.44%)
May 30, 2007
5.500
5.740
5.500
5.740
9,336
+0.04(+0.70%)
May 29, 2007
5.700
5.750
5.700
5.700
3,170
-0.01(-0.18%)
May 25, 2007
5.650
5.840
5.650
5.710
2,720
+0.06(+1.06%)
May 24, 2007
5.700
5.771
5.600
5.650
2,708
-0.13(-2.25%)
May 23, 2007
5.850
5.850
5.600
5.780
7,461
-0.12(-2.03%)
May 22, 2007
5.800
5.950
5.600
5.900
9,594
+0.18(+3.15%)
May 21, 2007
6.000
6.000
5.500
5.720
26,804
-0.36(-5.92%)
May 18, 2007
5.670
6.100
5.670
6.080
39,710
+0.47(+8.38%)
May 17, 2007
5.900
5.900
5.610
5.610
13,603
+0.44(+8.51%)
May 16, 2007
5.400
6.000
5.120
5.170
9,585
-0.34(-6.17%)
May 15, 2007
4.500
6.910
4.020
5.510
20,900
+0.11(+2.04%)
May 14, 2007
5.750
5.790
5.250
5.400
20,700
-0.44(-7.53%)
May 11, 2007
5.860
5.900
5.760
5.840
2,500
-0.06(-1.02%)
May 10, 2007
5.900
6.050
5.760
5.900
3,600
+0.00(+0.00%)
May 09, 2007
5.750
6.000
5.750
5.900
7,800
-0.12(-1.99%)
May 08, 2007
6.000
6.100
6.000
6.020
11,500
+0.05(+0.84%)
May 07, 2007
5.950
6.050
5.850
5.970
13,800
+0.06(+1.02%)
May 04, 2007
5.900
6.090
5.900
5.910
9,900
-0.08(-1.34%)
May 03, 2007
6.000
6.100
5.850
5.990
14,000
+0.23(+3.99%)
May 02, 2007
5.120
5.990
5.120
5.760
20,400
+0.59(+11.41%)
May 01, 2007
5.190
5.250
5.130
5.170
5,500
-0.08(-1.52%)
Apr 30, 2007
5.370
5.390
5.250
5.250
6,600
-0.16(-2.96%)
Apr 27, 2007
5.480
5.750
5.410
5.410
24,100
-0.03(-0.55%)
Apr 26, 2007
5.330
5.500
5.250
5.440
14,500
+0.15(+2.84%)
Apr 25, 2007
4.600
6.000
4.380
5.290
110,500
+0.59(+12.55%)
Apr 24, 2007
4.700
4.980
4.700
4.700
83,300
-0.35(-6.93%)
Apr 23, 2007
5.750
5.750
5.000
5.050
69,500
-0.76(-13.08%)
Apr 20, 2007
6.020
6.150
5.800
5.810
24,800
-0.27(-4.44%)
Apr 19, 2007
6.400
6.400
6.030
6.080
7,000
-0.38(-5.88%)
Apr 18, 2007
6.800
7.200
5.810
6.460
36,100
-0.34(-5.00%)
Apr 17, 2007
5.250
6.800
4.010
6.800
60,200
+0.05(+0.74%)
Apr 16, 2007
6.750
7.000
6.500
6.750
284
+0.00(+0.00%)
Apr 13, 2007
7.250
7.250
6.750
6.750
11,642
-0.25(-3.57%)
Apr 12, 2007
7.000
7.250
6.750
7.000
10,168
-0.03(-0.36%)
Apr 11, 2007
7.000
7.500
7.000
7.025
11,586
-0.22(-3.10%)
Apr 10, 2007
7.250
7.500
6.750
7.250
30,461
+0.25(+3.57%)
Apr 09, 2007
6.625
7.000
6.625
7.000
9,693
+0.25(+3.70%)
Apr 05, 2007
6.975
7.000
6.500
6.750
7,297
-0.22(-3.23%)
Apr 04, 2007
6.750
7.000
6.500
6.975
11,871
-0.03(-0.36%)
Apr 03, 2007
6.750
7.500
6.750
7.000
6,736
+0.00(+0.00%)
Apr 02, 2007
6.250
7.000
5.750
7.000
14,650
+0.50(+7.69%)
Mar 30, 2007
6.750
6.750
5.625
6.500
10,698
+0.00(+0.00%)
Mar 29, 2007
7.000
7.000
6.500
6.500
7,633
-0.22(-3.35%)
Mar 28, 2007
6.500
7.000
6.500
6.725
26,039
+0.35(+5.49%)
Mar 27, 2007
6.388
6.500
6.250
6.375
11,730
-0.11(-1.62%)
Mar 26, 2007
6.250
6.500
6.000
6.480
17,938
+0.26(+4.10%)
Mar 23, 2007
6.000
6.250
5.758
6.225
14,139
+0.43(+7.51%)
Mar 22, 2007
5.750
6.000
5.500
5.790
15,806
+0.04(+0.70%)
Mar 21, 2007
5.375
5.750
5.250
5.750
7,284
+0.38(+6.98%)
Mar 20, 2007
5.050
5.728
5.050
5.375
5,028
-0.12(-2.27%)
Mar 19, 2007
5.750
5.750
5.250
5.500
6,391
-0.25(-4.31%)
Mar 16, 2007
5.500
6.250
5.500
5.747
4,446
+0.25(+4.50%)
Mar 15, 2007
5.500
5.875
5.500
5.500
2,668
+0.00(+0.00%)
Mar 14, 2007
5.503
5.968
5.277
5.500
4,008
-0.25(-4.35%)
Mar 13, 2007
5.500
6.000
5.500
5.750
4,494
+0.25(+4.55%)
Mar 12, 2007
5.497
5.747
5.240
5.500
7,064
+0.00(+0.00%)
Mar 09, 2007
5.500
5.500
5.000
5.500
21,479
-0.00(-0.05%)
Mar 08, 2007
5.737
5.875
5.500
5.503
11,044
-0.23(-4.10%)
Mar 07, 2007
5.505
5.992
5.500
5.737
11,416
+0.13(+2.36%)
Mar 06, 2007
6.000
6.250
5.500
5.605
22,164
-0.39(-6.58%)
Mar 05, 2007
6.253
6.497
6.000
6.000
19,494
-0.50(-7.69%)
Mar 02, 2007
6.728
6.750
6.250
6.500
8,611
+0.24(+3.79%)
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
.