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 |
| Mar 10, 2020 | $17.42 | $17.64 | $16.82 | $16.98 | 22 821 |
| Mar 09, 2020 | $18.10 | $18.41 | $17.02 | $17.13 | 39 991 |
| Mar 06, 2020 | $18.19 | $18.75 | $18.12 | $18.22 | 14 339 |
| Mar 05, 2020 | $19.24 | $19.26 | $18.27 | $18.43 | 24 148 |
| Mar 04, 2020 | $19.36 | $19.85 | $19.09 | $19.22 | 25 238 |
| Mar 03, 2020 | $19.77 | $20.24 | $19.33 | $19.40 | 18 321 |
| Mar 02, 2020 | $19.81 | $19.85 | $19.38 | $19.79 | 19 780 |
| Feb 28, 2020 | $19.85 | $20.23 | $19.33 | $19.77 | 32 978 |
| Feb 27, 2020 | $19.80 | $20.52 | $19.58 | $20.40 | 57 192 |
| Feb 26, 2020 | $19.93 | $20.00 | $19.78 | $20.00 | 14 008 |
| Feb 25, 2020 | $20.13 | $20.13 | $19.42 | $19.95 | 26 645 |
| Feb 24, 2020 | $20.15 | $20.32 | $20.04 | $20.12 | 23 591 |
| Feb 21, 2020 | $20.22 | $20.50 | $19.90 | $20.40 | 12 227 |
| Feb 20, 2020 | $20.11 | $20.33 | $19.94 | $20.33 | 18 230 |
| Feb 19, 2020 | $20.10 | $20.43 | $20.09 | $20.20 | 13 179 |
| Feb 18, 2020 | $20.26 | $20.51 | $19.87 | $20.38 | 11 191 |
| Feb 14, 2020 | $20.43 | $20.43 | $20.07 | $20.27 | 19 097 |
| Feb 13, 2020 | $19.93 | $20.46 | $19.93 | $20.46 | 27 356 |
| Feb 12, 2020 | $20.12 | $20.49 | $20.12 | $20.21 | 24 546 |
| Feb 11, 2020 | $20.18 | $20.18 | $19.72 | $20.06 | 25 858 |
| Feb 10, 2020 | $20.80 | $20.90 | $19.25 | $19.89 | 57 354 |
| Feb 07, 2020 | $21.36 | $21.62 | $21.15 | $21.54 | 22 865 |
| Feb 06, 2020 | $21.14 | $21.50 | $21.14 | $21.45 | 22 690 |
| Feb 05, 2020 | $21.05 | $21.50 | $20.89 | $21.50 | 27 642 |
| Feb 04, 2020 | $21.24 | $21.24 | $20.83 | $21.01 | 15 698 |
