NASDAQ:FONR
Fonar Corporation Stock Price (Quote)
$16.01
+0.270 (+1.72%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.56 | $21.25 | Wednesday, 1st May 2024 FONR stock ended at $16.01. This is 1.72% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.47% from a day low at $15.56 to a day high of $16.10. |
| 90 days | $15.56 | $24.05 | |
| 52 weeks | $12.13 | $24.05 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $14.01 | $14.01 | $13.38 | $13.82 | 28 500 |
| Feb 02, 2016 | $14.17 | $14.17 | $13.85 | $14.05 | 22 300 |
| Feb 01, 2016 | $14.05 | $14.44 | $13.80 | $14.17 | 31 700 |
| Jan 29, 2016 | $14.14 | $14.53 | $13.69 | $13.91 | 40 700 |
| Jan 28, 2016 | $14.56 | $14.56 | $14.11 | $14.14 | 38 500 |
| Jan 27, 2016 | $14.80 | $15.07 | $14.25 | $14.35 | 63 300 |
| Jan 26, 2016 | $14.26 | $14.93 | $13.95 | $14.82 | 30 100 |
| Jan 25, 2016 | $14.57 | $15.03 | $13.72 | $14.26 | 35 700 |
| Jan 22, 2016 | $14.36 | $14.70 | $14.11 | $14.60 | 36 400 |
| Jan 21, 2016 | $13.95 | $14.38 | $13.81 | $14.07 | 35 300 |
| Jan 20, 2016 | $13.92 | $14.25 | $13.02 | $13.97 | 56 400 |
| Jan 19, 2016 | $15.10 | $15.24 | $13.62 | $13.99 | 57 800 |
| Jan 15, 2016 | $14.84 | $14.94 | $14.23 | $14.82 | 31 400 |
| Jan 14, 2016 | $15.09 | $15.09 | $14.58 | $14.94 | 39 900 |
| Jan 13, 2016 | $15.86 | $15.86 | $14.81 | $14.92 | 64 600 |
| Jan 12, 2016 | $15.71 | $16.06 | $15.51 | $15.74 | 24 100 |
| Jan 11, 2016 | $17.30 | $17.33 | $15.39 | $15.66 | 69 200 |
| Jan 08, 2016 | $17.66 | $17.80 | $17.06 | $17.29 | 30 500 |
| Jan 07, 2016 | $17.66 | $17.79 | $17.30 | $17.64 | 36 800 |
| Jan 06, 2016 | $17.42 | $18.27 | $17.42 | $18.01 | 63 700 |
| Jan 05, 2016 | $16.77 | $17.60 | $16.76 | $17.57 | 49 100 |
