NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.19
+0.180 (+1.12%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.96 | $22.28 | Wednesday, 24th Apr 2024 FONR stock ended at $16.19. This is 1.12% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.95% from a day low at $15.96 to a day high of $16.59. |
| 90 days | $15.96 | $24.05 | |
| 52 weeks | $12.13 | $24.05 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $16.72 | $17.05 | $16.72 | $17.04 | 6 184 |
| Aug 11, 2023 | $16.75 | $16.85 | $16.65 | $16.81 | 6 339 |
| Aug 10, 2023 | $16.80 | $16.87 | $16.63 | $16.80 | 6 899 |
| Aug 09, 2023 | $17.01 | $17.01 | $16.76 | $16.86 | 5 002 |
| Aug 08, 2023 | $17.01 | $17.18 | $16.82 | $17.01 | 11 299 |
| Aug 07, 2023 | $16.95 | $17.25 | $16.91 | $17.11 | 7 099 |
| Aug 04, 2023 | $16.90 | $17.10 | $16.86 | $16.95 | 5 923 |
| Aug 03, 2023 | $17.16 | $17.18 | $16.80 | $16.98 | 5 425 |
| Aug 02, 2023 | $16.67 | $17.05 | $16.67 | $16.91 | 10 785 |
| Aug 01, 2023 | $17.05 | $17.12 | $16.91 | $16.93 | 8 705 |
| Jul 31, 2023 | $17.02 | $17.18 | $16.88 | $16.88 | 11 866 |
| Jul 28, 2023 | $16.94 | $17.01 | $16.91 | $17.01 | 5 085 |
| Jul 27, 2023 | $17.10 | $17.18 | $16.92 | $17.00 | 5 468 |
| Jul 26, 2023 | $17.06 | $17.20 | $17.03 | $17.16 | 5 393 |
| Jul 25, 2023 | $17.23 | $17.25 | $16.96 | $17.02 | 17 843 |
| Jul 24, 2023 | $17.29 | $17.40 | $17.10 | $17.10 | 5 932 |
| Jul 21, 2023 | $17.14 | $17.49 | $17.19 | $17.34 | 17 323 |
| Jul 20, 2023 | $17.25 | $17.36 | $17.25 | $17.28 | 2 277 |
| Jul 19, 2023 | $16.98 | $17.50 | $16.90 | $17.47 | 17 210 |
| Jul 18, 2023 | $16.60 | $16.91 | $16.44 | $16.91 | 11 872 |
| Jul 17, 2023 | $16.60 | $16.91 | $16.40 | $16.52 | 9 628 |
| Jul 14, 2023 | $16.73 | $16.80 | $16.62 | $16.62 | 6 293 |
| Jul 13, 2023 | $16.93 | $16.99 | $16.76 | $16.84 | 2 717 |
| Jul 12, 2023 | $16.92 | $16.99 | $16.70 | $16.86 | 3 523 |
| Jul 11, 2023 | $16.90 | $16.90 | $16.80 | $16.80 | 11 908 |
