Skip to main content
FONAR Corporation (FONR)
NASDAQ: FONR · Real-Time Price · USD
17.77
+0.23 (1.31%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202417.9817.9817.4617.7717.771.31%13,956
Sep 25, 202417.3517.5917.3517.5417.541.45%11,445
Sep 24, 202417.1217.4617.0417.2917.290.41%8,619
Sep 23, 202417.2917.5217.0917.2217.22-1.88%8,761
Sep 20, 202417.4617.5517.2617.5517.550.86%13,345
Sep 19, 202417.5117.5117.3317.4017.40-6,461
Sep 18, 202417.9817.9817.3517.4017.40-0.85%12,065
Sep 17, 202417.0917.8017.0917.5517.552.15%39,108
Sep 16, 202416.7817.1816.5517.1817.182.14%4,561
Sep 13, 202416.4316.8416.4316.8216.821.63%3,878
Sep 12, 202416.3916.5516.3416.5516.550.85%3,488
Sep 11, 202416.2416.4116.2016.4116.410.12%5,307
Sep 10, 202416.3016.4216.2916.3916.39-7,512
Sep 9, 202416.6016.6016.3316.3916.39-0.61%8,130
Sep 6, 202416.2916.6816.1016.4916.491.66%23,433
Sep 5, 202416.2016.2615.6016.2216.22-1.52%23,063
Sep 4, 202416.8116.8916.1916.4716.47-2.02%10,775
Sep 3, 202417.3217.3816.8016.8116.81-3.34%18,020
Aug 30, 202417.2217.4017.2217.3917.391.34%8,168
Aug 29, 202417.2317.3517.1617.1617.16-0.98%7,201
Aug 28, 202417.2517.4617.2517.3317.33-10,720
Aug 27, 202417.3217.3817.2517.3317.33-0.12%6,508
Aug 26, 202417.2917.4917.2717.3517.350.58%14,757
Aug 23, 202417.2317.3017.0017.2517.250.70%14,032
Aug 22, 202416.9617.1316.9617.1317.130.23%5,033
Aug 21, 202417.0017.1016.9517.0917.090.77%2,711
Aug 20, 202417.0517.0916.9516.9616.96-0.59%4,871
Aug 19, 202416.8517.0616.8517.0617.061.07%4,853
Aug 16, 202416.9516.9916.8216.8816.88-0.12%6,112
Aug 15, 202416.8016.9016.7516.9016.900.90%5,742
Aug 14, 202416.5016.7516.3416.7516.751.52%5,923
Aug 13, 202416.5016.7116.4016.5016.50-0.42%8,748
Aug 12, 202416.7516.8116.5716.5716.57-1.31%7,031
Aug 9, 202416.7216.8816.7216.7916.79-0.53%1,496
Aug 8, 202416.7316.8916.7116.8816.881.08%3,907
Aug 7, 202416.5817.0016.5816.7016.700.72%11,566
Aug 6, 202416.7817.3616.5516.5816.58-2.59%7,720
Aug 5, 202417.8017.9016.7117.0217.02-5.44%43,655
Aug 2, 202418.1618.3118.0018.0018.00-2.33%7,309
Aug 1, 202418.2318.6418.2318.4318.43-0.27%7,820
Jul 31, 202418.3318.4818.3218.4818.480.93%4,123
Jul 30, 202418.3718.3718.1218.3118.311.05%4,579
Jul 29, 202418.3818.3818.1218.1218.12-2.21%5,953
Jul 26, 202418.3218.5318.3218.5318.530.22%5,876
Jul 25, 202418.5018.5818.1818.4918.490.22%9,416
Jul 24, 202418.6418.6417.9918.4518.45-0.38%5,526
Jul 23, 202418.0918.6818.0918.5218.521.37%11,058
Jul 22, 202418.2918.4417.8818.2718.270.38%28,381
Jul 19, 202417.7218.2017.6018.2018.201.85%16,842
Jul 18, 202417.4317.9317.3517.8717.871.02%25,768
Jul 17, 202417.3117.6917.2617.6917.691.78%15,385
Jul 16, 202416.8517.4916.8517.3817.383.45%25,171
Jul 15, 202416.6016.9016.5816.8016.800.96%15,994
Jul 12, 202416.2216.6416.1416.6416.641.77%19,146
Jul 11, 202416.2216.4516.1016.3516.351.24%3,782
Jul 10, 202416.2316.3616.0816.1516.150.94%4,520
Jul 9, 202416.1716.1716.0016.0016.00-0.37%7,765
Jul 8, 202416.3816.5016.0216.0616.06-2.67%11,725
Jul 5, 202416.2716.5016.0116.5016.502.77%19,012
Jul 3, 202416.2416.2415.8316.0616.060.97%6,304
Jul 2, 202416.1816.2815.8415.9015.90-1.49%10,914
Jul 1, 202416.0016.2115.7816.1416.140.88%24,242
Jun 28, 202415.7916.0115.7916.0016.001.46%11,254
Jun 27, 202416.0116.2315.6215.7715.77-2.05%20,382
Jun 26, 202415.5316.1515.4116.1016.103.21%16,463
Jun 25, 202415.2515.6915.0815.6015.602.63%23,942
Jun 24, 202415.3515.3815.2015.2015.20-0.98%11,924
Jun 21, 202415.0815.3515.0715.3515.351.45%9,796
Jun 20, 202415.2115.3715.1315.1315.13-0.92%6,712
Jun 18, 202415.4415.7215.2715.2715.27-0.59%14,831
Jun 17, 202415.0015.4515.0015.3615.362.06%24,523
Jun 14, 202415.0015.3315.0015.0515.050.33%5,808
Jun 13, 202415.4915.6115.0015.0015.00-3.10%34,230
Jun 12, 202415.7115.8415.3115.4815.481.84%11,281
Jun 11, 202415.1715.4015.1015.2015.20-0.52%9,106
Jun 10, 202415.0615.4115.0615.2815.28-2.49%16,709
Jun 7, 202415.5515.9215.5515.6715.670.77%23,117
Jun 6, 202415.6015.7015.3115.5515.55-0.77%11,983
Jun 5, 202415.4515.8115.4515.6715.671.42%11,814
Jun 4, 202415.0515.9115.0515.4515.452.52%25,531
Jun 3, 202415.5915.9014.9115.0715.07-3.34%37,681
May 31, 202415.4115.7715.4115.5915.590.19%18,278
May 30, 202415.4915.8615.3015.5615.561.90%15,279
May 29, 202415.5115.5115.1415.2715.27-1.67%31,054
May 28, 202415.5015.5415.4015.5315.531.24%27,949
May 24, 202415.4716.0015.0515.3415.340.20%36,270
May 23, 202415.2315.4515.2015.3115.31-1.00%22,567
May 22, 202414.5215.5014.4215.4715.477.32%77,641
May 21, 202414.5414.9014.0514.4114.410.14%63,213
May 20, 202415.2415.2414.3914.3914.39-5.58%59,204
May 17, 202415.7615.9715.2415.2415.24-2.99%32,883
May 16, 202416.1716.2215.4015.7115.71-3.44%28,474
May 15, 202416.7216.8515.9216.2716.27-1.09%73,596
May 14, 202416.1916.6515.9416.4516.451.29%30,637
May 13, 202416.8817.3016.2416.2416.24-3.79%26,079
May 10, 202417.2417.3016.8616.8816.88-3.43%15,907
May 9, 202417.5017.5617.2717.4817.48-0.40%10,470
May 8, 202417.1517.5916.4017.5517.552.33%26,065
May 7, 202417.6817.6817.1517.1517.15-2.61%9,928
May 6, 202416.5017.7916.5017.6117.617.97%25,086