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 |
| 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 |
| Jul 10, 2023 | $17.15 | $17.15 | $16.83 | $16.83 | 10 842 |
| Jul 07, 2023 | $17.16 | $17.18 | $16.86 | $17.11 | 6 147 |
| Jul 06, 2023 | $16.93 | $17.12 | $16.90 | $17.10 | 6 373 |
| Jul 05, 2023 | $17.18 | $17.19 | $16.90 | $16.94 | 7 523 |
| Jul 03, 2023 | $17.13 | $17.13 | $16.93 | $16.93 | 2 459 |
| Jun 30, 2023 | $16.91 | $17.10 | $16.86 | $17.10 | 4 747 |
| Jun 29, 2023 | $16.95 | $17.00 | $16.85 | $16.88 | 3 671 |
| Jun 28, 2023 | $16.90 | $16.97 | $16.90 | $16.90 | 2 262 |
| Jun 27, 2023 | $17.00 | $17.01 | $16.83 | $16.89 | 5 698 |
| Jun 26, 2023 | $16.95 | $17.03 | $16.85 | $16.87 | 2 969 |
| Jun 23, 2023 | $17.09 | $17.09 | $16.82 | $16.91 | 7 698 |
| Jun 22, 2023 | $17.01 | $17.01 | $16.82 | $16.83 | 4 392 |
| Jun 21, 2023 | $17.17 | $17.17 | $16.82 | $16.90 | 6 763 |
| Jun 20, 2023 | $17.01 | $17.10 | $16.81 | $16.87 | 6 177 |
| Jun 16, 2023 | $17.51 | $17.51 | $16.89 | $16.89 | 11 787 |
| Jun 15, 2023 | $17.58 | $17.63 | $17.36 | $17.36 | 5 287 |
| Jun 14, 2023 | $18.04 | $18.04 | $17.60 | $17.60 | 11 413 |
| Jun 13, 2023 | $18.00 | $18.04 | $17.94 | $17.94 | 7 319 |
| Jun 12, 2023 | $17.80 | $18.20 | $17.75 | $17.90 | 30 719 |
| Jun 09, 2023 | $17.53 | $17.80 | $17.53 | $17.66 | 6 622 |
