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 |
2023-12-08 | $19.68 | $20.10 | $19.54 | $19.82 | 26 289 |
2023-12-07 | $19.48 | $19.80 | $19.48 | $19.80 | 11 629 |
2023-12-06 | $19.45 | $19.56 | $19.29 | $19.47 | 13 377 |
2023-12-05 | $19.35 | $19.37 | $19.08 | $19.37 | 12 883 |
2023-12-04 | $18.99 | $19.36 | $18.99 | $19.18 | 20 042 |
2023-12-01 | $19.10 | $19.18 | $18.97 | $19.18 | 16 141 |
2023-11-30 | $19.17 | $19.23 | $19.02 | $19.03 | 15 775 |
2023-11-29 | $19.43 | $19.43 | $19.15 | $19.15 | 19 647 |
2023-11-28 | $19.99 | $20.18 | $19.38 | $19.55 | 92 155 |
2023-11-27 | $19.41 | $20.12 | $19.40 | $19.93 | 60 100 |
2023-11-24 | $19.14 | $19.75 | $19.14 | $19.50 | 33 793 |
2023-11-22 | $18.50 | $19.19 | $18.14 | $19.04 | 55 631 |
2023-11-21 | $18.32 | $18.49 | $17.83 | $18.36 | 35 356 |
2023-11-20 | $16.75 | $18.61 | $16.74 | $18.23 | 61 711 |
2023-11-17 | $17.48 | $17.48 | $16.60 | $16.75 | 42 985 |
2023-11-16 | $17.30 | $17.30 | $16.50 | $16.83 | 72 233 |
2023-11-15 | $16.33 | $17.30 | $16.33 | $17.30 | 52 531 |
2023-11-14 | $15.55 | $16.45 | $14.52 | $16.31 | 90 232 |
2023-11-13 | $14.05 | $14.05 | $13.47 | $13.47 | 14 529 |
2023-11-10 | $14.09 | $14.38 | $13.91 | $14.10 | 6 764 |
2023-11-09 | $14.04 | $14.09 | $13.63 | $14.09 | 17 757 |
2023-11-08 | $13.73 | $13.85 | $13.49 | $13.75 | 17 348 |
2023-11-07 | $13.93 | $14.03 | $13.73 | $13.73 | 4 052 |
2023-11-06 | $13.70 | $14.19 | $13.63 | $13.91 | 9 000 |
2023-11-03 | $13.75 | $14.16 | $13.59 | $13.78 | 11 982 |