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 |
| Nov 28, 2016 | $20.60 | $20.60 | $19.90 | $20.20 | 36 789 |
| Nov 25, 2016 | $20.00 | $20.55 | $19.75 | $20.55 | 11 972 |
| Nov 23, 2016 | $19.95 | $20.05 | $19.70 | $19.95 | 9 607 |
| Nov 22, 2016 | $20.30 | $20.30 | $19.75 | $20.00 | 28 060 |
| Nov 21, 2016 | $19.95 | $20.90 | $19.95 | $20.30 | 45 376 |
| Nov 18, 2016 | $20.20 | $20.20 | $19.55 | $19.80 | 25 160 |
| Nov 17, 2016 | $19.70 | $20.25 | $19.30 | $19.95 | 35 629 |
| Nov 16, 2016 | $18.80 | $20.20 | $18.75 | $19.75 | 23 214 |
| Nov 15, 2016 | $19.15 | $19.59 | $18.85 | $18.90 | 11 087 |
| Nov 14, 2016 | $19.75 | $20.40 | $18.93 | $19.00 | 53 569 |
| Nov 11, 2016 | $19.65 | $20.50 | $19.05 | $20.15 | 118 634 |
| Nov 10, 2016 | $17.90 | $19.50 | $17.89 | $19.15 | 123 916 |
| Nov 09, 2016 | $16.00 | $16.32 | $15.70 | $16.20 | 38 586 |
| Nov 08, 2016 | $16.51 | $16.60 | $15.75 | $16.15 | 44 960 |
| Nov 07, 2016 | $16.80 | $16.89 | $16.50 | $16.60 | 15 000 |
| Nov 04, 2016 | $16.70 | $17.00 | $16.55 | $16.55 | 8 100 |
| Nov 03, 2016 | $17.00 | $17.15 | $16.41 | $16.65 | 12 300 |
| Nov 02, 2016 | $16.60 | $17.15 | $16.60 | $16.95 | 28 000 |
| Nov 01, 2016 | $18.05 | $18.05 | $15.95 | $16.60 | 72 000 |
| Oct 31, 2016 | $17.80 | $18.25 | $17.11 | $18.15 | 23 500 |
| Oct 28, 2016 | $17.85 | $18.15 | $17.80 | $17.83 | 19 600 |
| Oct 27, 2016 | $18.91 | $18.91 | $17.67 | $18.05 | 39 400 |
| Oct 26, 2016 | $19.00 | $19.01 | $18.58 | $18.71 | 27 500 |
| Oct 25, 2016 | $19.67 | $19.72 | $19.02 | $19.23 | 29 200 |
| Oct 24, 2016 | $19.54 | $19.96 | $19.44 | $19.55 | 20 100 |
