NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.81
-0.0150 (-0.0892%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.50 | $22.39 | Friday, 19th Apr 2024 FONR stock ended at $16.81. This is 0.0892% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.34% from a day low at $16.81 to a day high of $17.04. |
| 90 days | $16.50 | $24.05 | |
| 52 weeks | $12.13 | $24.05 |
| Date | Open | High | Low | Close | Volume |
| 2020-12-01 | $19.45 | $19.45 | $18.86 | $18.96 | 22 829 |
| 2020-11-30 | $19.05 | $19.43 | $18.97 | $19.21 | 19 785 |
| 2020-11-27 | $19.25 | $19.75 | $18.90 | $19.29 | 34 023 |
| 2020-11-25 | $19.91 | $19.93 | $19.50 | $19.52 | 18 941 |
| 2020-11-24 | $19.93 | $20.18 | $19.78 | $20.02 | 18 469 |
| 2020-11-23 | $20.49 | $20.49 | $19.70 | $19.89 | 13 725 |
| 2020-11-20 | $19.56 | $20.50 | $19.56 | $20.22 | 21 724 |
| 2020-11-19 | $20.10 | $20.10 | $19.50 | $19.82 | 3 442 |
| 2020-11-18 | $19.64 | $20.30 | $19.62 | $20.17 | 12 373 |
| 2020-11-17 | $19.52 | $19.68 | $19.09 | $19.44 | 30 747 |
| 2020-11-16 | $19.64 | $20.09 | $19.46 | $19.94 | 26 493 |
| 2020-11-13 | $19.40 | $19.80 | $19.10 | $19.50 | 25 867 |
| 2020-11-12 | $19.47 | $19.71 | $19.01 | $19.12 | 16 590 |
| 2020-11-11 | $19.30 | $20.08 | $19.02 | $19.64 | 17 709 |
| 2020-11-10 | $18.93 | $20.20 | $18.93 | $19.19 | 24 706 |
| 2020-11-09 | $19.49 | $19.49 | $18.63 | $18.67 | 29 844 |
| 2020-11-06 | $18.84 | $18.84 | $18.36 | $18.52 | 7 254 |
| 2020-11-05 | $18.60 | $19.21 | $18.50 | $18.84 | 27 012 |
| 2020-11-04 | $19.24 | $19.78 | $18.46 | $18.49 | 10 303 |
| 2020-11-03 | $19.56 | $20.01 | $18.92 | $19.40 | 22 758 |
| 2020-11-02 | $19.58 | $19.81 | $19.18 | $19.60 | 9 150 |
| 2020-10-30 | $19.69 | $19.85 | $19.31 | $19.64 | 9 873 |
| 2020-10-29 | $19.24 | $20.13 | $18.94 | $20.01 | 14 891 |
| 2020-10-28 | $19.78 | $20.34 | $19.13 | $19.41 | 15 763 |
| 2020-10-27 | $20.52 | $20.52 | $19.94 | $20.10 | 9 669 |
