NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.88
-0.600 (-3.43%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.56 | $19.02 | Friday, 10th May 2024 FONR stock ended at $16.88. This is 3.43% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.61% from a day low at $16.86 to a day high of $17.30. |
| 90 days | $15.56 | $24.05 | |
| 52 weeks | $12.13 | $24.05 |
| Date | Open | High | Low | Close | Volume |
| May 18, 2021 | $19.00 | $19.18 | $18.53 | $18.59 | 26 432 |
| May 17, 2021 | $18.85 | $19.09 | $18.62 | $18.91 | 44 987 |
| May 14, 2021 | $18.45 | $19.13 | $18.45 | $19.00 | 59 449 |
| May 13, 2021 | $17.15 | $18.40 | $17.15 | $18.29 | 111 769 |
| May 12, 2021 | $17.01 | $17.15 | $16.58 | $16.58 | 35 702 |
| May 11, 2021 | $16.87 | $17.27 | $16.85 | $17.11 | 22 769 |
| May 10, 2021 | $17.13 | $17.40 | $17.04 | $17.09 | 26 053 |
| May 07, 2021 | $17.34 | $17.51 | $17.10 | $17.19 | 26 928 |
| May 06, 2021 | $16.92 | $17.59 | $16.85 | $17.41 | 35 434 |
| May 05, 2021 | $17.24 | $17.24 | $16.95 | $16.99 | 30 471 |
| May 04, 2021 | $17.60 | $17.66 | $16.95 | $17.14 | 36 258 |
| May 03, 2021 | $17.31 | $17.75 | $17.21 | $17.72 | 25 632 |
| Apr 30, 2021 | $17.31 | $17.38 | $17.03 | $17.15 | 36 600 |
| Apr 29, 2021 | $17.57 | $17.57 | $17.20 | $17.32 | 24 976 |
| Apr 28, 2021 | $17.61 | $17.62 | $17.32 | $17.46 | 40 778 |
| Apr 27, 2021 | $17.91 | $17.94 | $17.51 | $17.53 | 32 172 |
| Apr 26, 2021 | $17.91 | $18.26 | $17.82 | $17.83 | 24 502 |
| Apr 23, 2021 | $17.80 | $18.00 | $17.71 | $17.90 | 33 832 |
| Apr 22, 2021 | $17.97 | $18.10 | $17.70 | $17.93 | 33 707 |
| Apr 21, 2021 | $17.77 | $18.00 | $17.55 | $17.85 | 23 024 |
| Apr 20, 2021 | $17.91 | $18.05 | $17.53 | $17.62 | 25 883 |
| Apr 19, 2021 | $18.40 | $18.40 | $17.80 | $17.91 | 21 720 |
| Apr 16, 2021 | $17.90 | $18.79 | $17.60 | $18.32 | 28 404 |
| Apr 15, 2021 | $18.11 | $18.13 | $17.67 | $17.79 | 25 290 |
| Apr 14, 2021 | $17.94 | $18.21 | $17.85 | $17.98 | 30 709 |
