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 |
| Feb 03, 2020 | $21.38 | $21.45 | $21.01 | $21.15 | 16 976 |
| Jan 31, 2020 | $21.31 | $21.42 | $20.81 | $21.11 | 29 899 |
| Jan 30, 2020 | $21.06 | $21.50 | $20.63 | $21.37 | 33 013 |
| Jan 29, 2020 | $21.00 | $21.20 | $20.65 | $21.00 | 34 160 |
| Jan 28, 2020 | $20.59 | $21.23 | $20.35 | $20.93 | 48 660 |
| Jan 27, 2020 | $20.35 | $20.88 | $20.15 | $20.60 | 40 838 |
| Jan 24, 2020 | $20.70 | $20.73 | $20.22 | $20.50 | 12 671 |
| Jan 23, 2020 | $20.99 | $20.99 | $20.35 | $20.72 | 31 044 |
| Jan 22, 2020 | $20.81 | $20.85 | $19.92 | $20.85 | 95 722 |
| Jan 21, 2020 | $20.66 | $20.88 | $20.17 | $20.88 | 41 095 |
| Jan 17, 2020 | $21.14 | $21.14 | $20.63 | $20.75 | 17 076 |
| Jan 16, 2020 | $21.15 | $21.40 | $21.00 | $21.09 | 25 560 |
| Jan 15, 2020 | $20.75 | $21.34 | $20.23 | $21.28 | 45 860 |
| Jan 14, 2020 | $19.94 | $20.69 | $19.70 | $20.56 | 28 023 |
| Jan 13, 2020 | $19.53 | $20.43 | $19.41 | $19.94 | 60 108 |
| Jan 10, 2020 | $19.22 | $19.51 | $19.02 | $19.51 | 34 768 |
| Jan 09, 2020 | $19.52 | $19.67 | $19.05 | $19.12 | 41 002 |
| Jan 08, 2020 | $19.61 | $19.72 | $19.37 | $19.41 | 12 314 |
| Jan 07, 2020 | $20.07 | $20.08 | $19.61 | $19.61 | 18 339 |
| Jan 06, 2020 | $20.02 | $20.09 | $19.84 | $20.08 | 10 835 |
| Jan 03, 2020 | $20.16 | $20.20 | $19.50 | $20.10 | 21 344 |
| Jan 02, 2020 | $19.40 | $20.19 | $19.19 | $20.19 | 24 789 |
| Dec 31, 2019 | $19.34 | $19.78 | $19.21 | $19.69 | 32 614 |
| Dec 30, 2019 | $19.53 | $19.69 | $19.07 | $19.23 | 20 919 |
| Dec 27, 2019 | $19.68 | $19.68 | $19.43 | $19.51 | 11 478 |
