NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.27
-0.590 (-3.50%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.89 | $22.10 | Friday, 26th Apr 2024 FONR stock ended at $16.27. This is 3.50% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.37% from a day low at $16.26 to a day high of $16.97. |
| 90 days | $15.89 | $24.05 | |
| 52 weeks | $12.13 | $24.05 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2020 | $19.30 | $19.61 | $19.10 | $19.43 | 42 335 |
| May 05, 2020 | $19.22 | $19.62 | $19.03 | $19.60 | 32 555 |
| May 04, 2020 | $19.34 | $19.34 | $18.61 | $19.03 | 37 690 |
| May 01, 2020 | $19.01 | $19.67 | $18.87 | $19.26 | 38 100 |
| Apr 30, 2020 | $18.53 | $19.80 | $18.53 | $19.50 | 46 111 |
| Apr 29, 2020 | $18.75 | $19.65 | $18.23 | $18.81 | 34 027 |
| Apr 28, 2020 | $18.00 | $18.70 | $17.89 | $18.37 | 42 934 |
| Apr 27, 2020 | $17.82 | $18.45 | $17.61 | $17.61 | 35 343 |
| Apr 24, 2020 | $17.39 | $17.95 | $16.95 | $17.92 | 20 123 |
| Apr 23, 2020 | $17.36 | $17.72 | $17.25 | $17.40 | 25 615 |
| Apr 22, 2020 | $17.36 | $17.36 | $16.75 | $17.23 | 21 416 |
| Apr 21, 2020 | $16.74 | $17.24 | $16.59 | $17.24 | 12 860 |
| Apr 20, 2020 | $17.35 | $17.35 | $16.70 | $16.96 | 32 574 |
| Apr 17, 2020 | $16.76 | $18.13 | $16.63 | $17.36 | 23 302 |
| Apr 16, 2020 | $16.63 | $16.68 | $15.96 | $16.67 | 25 315 |
| Apr 15, 2020 | $15.68 | $16.67 | $15.60 | $16.51 | 18 556 |
| Apr 14, 2020 | $15.38 | $16.10 | $15.08 | $16.10 | 56 044 |
| Apr 13, 2020 | $15.17 | $15.35 | $14.92 | $15.35 | 24 832 |
| Apr 09, 2020 | $14.88 | $15.48 | $14.50 | $15.00 | 29 746 |
| Apr 08, 2020 | $14.88 | $15.30 | $14.34 | $14.84 | 34 967 |
| Apr 07, 2020 | $15.19 | $15.73 | $14.40 | $14.45 | 22 819 |
| Apr 06, 2020 | $14.74 | $15.22 | $14.74 | $15.07 | 10 210 |
| Apr 03, 2020 | $14.80 | $14.94 | $14.23 | $14.44 | 24 139 |
| Apr 02, 2020 | $14.82 | $15.30 | $14.49 | $14.94 | 22 697 |
| Apr 01, 2020 | $14.01 | $14.81 | $13.85 | $14.18 | 88 830 |
