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 |
| Jul 07, 2016 | $21.13 | $21.39 | $20.30 | $21.10 | 41 900 |
| Jul 06, 2016 | $20.23 | $21.45 | $20.23 | $21.08 | 76 700 |
| Jul 05, 2016 | $20.00 | $20.75 | $19.78 | $20.43 | 54 000 |
| Jul 01, 2016 | $20.46 | $20.87 | $19.93 | $20.39 | 33 900 |
| Jun 30, 2016 | $19.69 | $20.73 | $19.42 | $20.36 | 48 000 |
| Jun 29, 2016 | $20.75 | $21.17 | $19.65 | $19.94 | 82 400 |
| Jun 28, 2016 | $20.51 | $21.32 | $20.30 | $20.70 | 35 900 |
| Jun 27, 2016 | $21.52 | $21.71 | $19.90 | $20.26 | 97 200 |
| Jun 24, 2016 | $20.69 | $22.56 | $19.68 | $21.30 | 124 100 |
| Jun 23, 2016 | $20.95 | $21.94 | $20.67 | $21.83 | 106 700 |
| Jun 22, 2016 | $20.38 | $21.38 | $20.32 | $20.77 | 66 300 |
| Jun 21, 2016 | $20.68 | $20.98 | $20.11 | $20.28 | 51 300 |
| Jun 20, 2016 | $20.10 | $21.30 | $20.10 | $20.68 | 87 500 |
| Jun 17, 2016 | $20.13 | $20.36 | $19.38 | $20.00 | 44 600 |
| Jun 16, 2016 | $19.67 | $20.57 | $18.95 | $20.14 | 87 207 |
| Jun 15, 2016 | $20.30 | $21.09 | $19.62 | $19.66 | 109 634 |
| Jun 14, 2016 | $19.00 | $20.75 | $18.88 | $20.35 | 204 645 |
| Jun 13, 2016 | $17.78 | $19.13 | $17.78 | $19.00 | 81 518 |
| Jun 10, 2016 | $18.27 | $18.31 | $17.59 | $17.86 | 40 426 |
| Jun 09, 2016 | $17.77 | $18.46 | $17.77 | $18.37 | 125 770 |
| Jun 08, 2016 | $17.48 | $17.95 | $17.40 | $17.75 | 65 894 |
| Jun 07, 2016 | $16.50 | $17.61 | $16.45 | $17.48 | 115 577 |
| Jun 06, 2016 | $16.40 | $16.50 | $16.10 | $16.50 | 23 586 |
| Jun 03, 2016 | $16.45 | $16.50 | $16.10 | $16.43 | 30 243 |
| Jun 02, 2016 | $16.11 | $16.50 | $15.85 | $16.44 | 35 176 |
