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 |
| 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 |
| Mar 31, 2020 | $14.35 | $15.02 | $13.52 | $14.62 | 61 433 |
| Mar 30, 2020 | $14.36 | $14.73 | $13.90 | $14.12 | 24 556 |
| Mar 27, 2020 | $13.85 | $14.44 | $13.64 | $14.40 | 22 987 |
| Mar 26, 2020 | $14.50 | $14.92 | $13.88 | $14.14 | 33 632 |
| Mar 25, 2020 | $13.01 | $14.43 | $13.01 | $13.72 | 58 367 |
| Mar 24, 2020 | $12.54 | $12.99 | $12.34 | $12.89 | 44 514 |
| Mar 23, 2020 | $12.25 | $12.47 | $11.68 | $12.26 | 45 392 |
| Mar 20, 2020 | $11.51 | $12.58 | $11.51 | $12.20 | 42 224 |
| Mar 19, 2020 | $11.24 | $11.83 | $11.00 | $11.54 | 99 986 |
| Mar 18, 2020 | $11.87 | $11.87 | $11.00 | $11.25 | 55 965 |
| Mar 17, 2020 | $11.22 | $13.00 | $11.09 | $12.01 | 54 943 |
| Mar 16, 2020 | $13.74 | $13.74 | $11.21 | $11.21 | 74 349 |
| Mar 13, 2020 | $14.22 | $17.00 | $13.77 | $13.87 | 27 929 |
| Mar 12, 2020 | $14.67 | $14.67 | $13.29 | $13.69 | 39 384 |
| Mar 11, 2020 | $16.86 | $17.17 | $15.20 | $15.20 | 42 095 |
