NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$21.36
-0.430 (-1.97%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.94 | $23.32 | Thursday, 28th Mar 2024 FONR stock ended at $21.36. This is 1.97% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.29% from a day low at $21.36 to a day high of $21.63. |
90 days | $18.84 | $24.05 | |
52 weeks | $12.13 | $24.05 |
Historical Fonar Corporation prices
Date | Open | High | Low | Close | Volume |
2020-10-05 | $22.00 | $22.49 | $21.21 | $22.15 | 10 708 |
2020-10-02 | $20.87 | $22.22 | $20.67 | $21.69 | 12 264 |
2020-10-01 | $21.00 | $21.39 | $20.63 | $21.28 | 15 478 |
2020-09-30 | $22.05 | $22.24 | $20.40 | $20.88 | 39 972 |
2020-09-29 | $22.07 | $22.66 | $21.91 | $22.15 | 11 305 |
2020-09-28 | $21.83 | $22.89 | $21.74 | $22.25 | 23 844 |
2020-09-25 | $21.89 | $21.95 | $21.56 | $21.81 | 11 908 |
2020-09-24 | $22.55 | $22.55 | $21.75 | $22.01 | 27 521 |
2020-09-23 | $23.89 | $23.99 | $22.34 | $22.38 | 26 506 |
2020-09-22 | $23.65 | $24.14 | $23.50 | $23.94 | 11 273 |
2020-09-21 | $25.06 | $25.42 | $23.73 | $24.08 | 22 758 |
2020-09-18 | $25.37 | $25.61 | $24.95 | $25.34 | 40 991 |
2020-09-17 | $25.09 | $25.66 | $24.87 | $25.10 | 9 158 |
2020-09-16 | $24.34 | $25.32 | $24.34 | $25.14 | 101 058 |
2020-09-15 | $24.75 | $24.98 | $24.34 | $24.98 | 11 412 |
2020-09-14 | $24.67 | $24.75 | $23.15 | $24.60 | 47 323 |
2020-09-11 | $25.53 | $25.53 | $24.59 | $24.68 | 9 073 |
2020-09-10 | $26.00 | $26.37 | $25.50 | $25.50 | 19 050 |
2020-09-09 | $26.26 | $26.27 | $25.60 | $26.02 | 26 048 |
2020-09-08 | $25.03 | $26.49 | $25.00 | $25.93 | 34 561 |
2020-09-04 | $25.42 | $25.42 | $24.72 | $25.38 | 18 929 |
2020-09-03 | $25.46 | $25.46 | $24.89 | $25.25 | 9 616 |
2020-09-02 | $25.40 | $25.71 | $24.84 | $25.65 | 29 022 |
2020-09-01 | $25.36 | $25.49 | $25.05 | $25.36 | 11 856 |
2020-08-31 | $25.71 | $25.72 | $25.28 | $25.37 | 12 366 |