NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.20
-0.610 (-3.63%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.15 | $22.28 | Monday, 22nd Apr 2024 FONR stock ended at $16.20. This is 3.63% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.96% from a day low at $16.15 to a day high of $16.79. |
| 90 days | $16.15 | $24.05 | |
| 52 weeks | $12.13 | $24.05 |
| Date | Open | High | Low | Close | Volume |
| Feb 08, 2024 | $20.09 | $20.34 | $20.06 | $20.20 | 35 450 |
| Feb 07, 2024 | $20.12 | $20.28 | $19.93 | $20.10 | 8 207 |
| Feb 06, 2024 | $19.90 | $20.10 | $19.87 | $20.10 | 13 111 |
| Feb 05, 2024 | $19.69 | $20.15 | $19.69 | $19.77 | 31 261 |
| Feb 02, 2024 | $19.46 | $19.85 | $19.45 | $19.85 | 11 213 |
| Feb 01, 2024 | $19.62 | $19.85 | $19.46 | $19.46 | 17 696 |
| Jan 31, 2024 | $19.73 | $19.84 | $19.56 | $19.56 | 7 669 |
| Jan 30, 2024 | $19.74 | $19.81 | $19.55 | $19.55 | 4 310 |
| Jan 29, 2024 | $19.53 | $19.79 | $19.50 | $19.76 | 15 048 |
| Jan 26, 2024 | $19.70 | $19.70 | $19.35 | $19.68 | 10 353 |
| Jan 25, 2024 | $19.53 | $19.67 | $19.35 | $19.67 | 9 843 |
| Jan 24, 2024 | $19.59 | $19.85 | $19.38 | $19.55 | 14 810 |
| Jan 23, 2024 | $19.35 | $19.71 | $19.33 | $19.51 | 7 827 |
| Jan 22, 2024 | $18.89 | $19.70 | $18.89 | $19.56 | 20 099 |
| Jan 19, 2024 | $19.40 | $19.40 | $19.00 | $19.07 | 9 645 |
| Jan 18, 2024 | $18.94 | $19.27 | $18.94 | $19.24 | 8 698 |
| Jan 17, 2024 | $19.28 | $19.28 | $18.90 | $19.00 | 22 485 |
| Jan 16, 2024 | $19.21 | $19.50 | $19.00 | $19.07 | 15 902 |
| Jan 12, 2024 | $19.16 | $19.27 | $19.14 | $19.20 | 6 117 |
| Jan 11, 2024 | $18.99 | $19.21 | $18.84 | $18.91 | 7 089 |
| Jan 10, 2024 | $19.25 | $19.26 | $18.84 | $18.84 | 9 782 |
| Jan 09, 2024 | $19.04 | $19.50 | $19.03 | $19.27 | 15 524 |
| Jan 08, 2024 | $19.19 | $19.30 | $19.03 | $19.03 | 6 112 |
| Jan 05, 2024 | $19.32 | $19.46 | $18.92 | $18.96 | 11 238 |
| Jan 04, 2024 | $19.61 | $19.61 | $19.13 | $19.14 | 8 674 |
