FONR - FONAR Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 202021.1021.1020.3120.7120.7155,000
Jul 08, 202021.3021.4620.6321.0521.0530,900
Jul 07, 202021.0621.4921.0621.3221.3230,600
Jul 06, 202021.4421.4920.6321.1521.1548,000
Jul 02, 202021.3521.4120.7620.9020.9034,400
Jul 01, 202021.4721.5020.8421.0721.0730,900
Jun 30, 202021.0521.6021.0521.3721.3757,600
Jun 29, 202021.0021.3420.4321.2121.2179,500
Jun 26, 202024.6325.1420.8121.1221.12841,300
Jun 25, 202024.0925.6224.0925.0125.0185,300
Jun 24, 202023.6324.3722.9023.9823.9846,100
Jun 23, 202023.7324.7023.6723.6723.6744,300
Jun 22, 202023.6424.3623.2923.6823.6842,700
Jun 19, 202023.9524.9023.7723.8523.8561,200
Jun 18, 202024.1924.6623.4523.6723.6742,600
Jun 17, 202025.5025.5324.0024.0024.0037,200
Jun 16, 202024.6925.9924.6325.4925.4971,900
Jun 15, 202023.4824.9123.2624.2324.2347,800
Jun 12, 202022.6824.0622.2723.9223.9241,500
Jun 11, 202024.0824.2921.8521.9921.9953,800
Jun 10, 202024.3725.5024.0824.8924.8960,600
Jun 09, 202024.8025.1624.0024.0924.0929,000
Jun 08, 202025.0025.3324.6625.1025.1031,900
Jun 05, 202023.8425.3723.6125.2025.2045,200
Jun 04, 202024.5224.9023.0423.5823.5834,800
Jun 03, 202024.7224.9624.3824.8024.8022,200
Jun 02, 202023.7425.1723.7024.4624.4663,000
Jun 01, 202023.9224.5723.5523.8823.8859,400
May 29, 202023.6824.1423.1723.9023.9046,300
May 28, 202023.2224.1023.0723.8523.8549,600
May 27, 202023.8923.9923.0323.1723.1784,500
May 26, 202023.0023.8623.0023.5923.5958,000
May 22, 202021.8022.9921.8022.8922.8949,200
May 21, 202021.1521.9921.1521.7021.7049,500
May 20, 202020.7321.2620.6521.1221.1232,800
May 19, 202020.1420.7520.1420.5320.5329,800
May 18, 202020.1920.4919.9920.1520.1546,300
May 15, 202019.5520.0919.5119.6219.6222,600
May 14, 202019.5119.9019.4619.5019.5048,600
May 13, 202019.6119.9819.4019.9819.9839,400
May 12, 202019.9520.2018.7019.8519.8568,300
May 11, 202020.0920.7420.0520.6320.6341,200
May 08, 202020.5020.7520.1820.5020.5036,400
May 07, 202019.5920.5019.5420.5020.5033,300
May 06, 202019.3019.6119.1019.4319.4342,300
May 05, 202019.2219.6219.0319.6019.6032,600
May 04, 202019.3419.3418.6119.0319.0337,700
May 01, 202019.0119.6718.8719.2619.2638,100
Apr 30, 202018.5319.8018.5319.5019.5046,100
Apr 29, 202018.7519.6518.2318.8118.8134,000
Apr 28, 202018.0018.7017.8918.3718.3742,900
Apr 27, 202017.8218.4517.6117.6117.6135,300
Apr 24, 202017.3917.9516.9517.9217.9220,100
Apr 23, 202017.3617.7217.2517.4017.4025,600
Apr 22, 202017.3617.3616.7517.2317.2321,400
Apr 21, 202016.7417.2416.5917.2417.2412,900
Apr 20, 202017.3517.3516.7016.9616.9632,600
Apr 17, 202016.7618.1316.6317.3617.3623,300
Apr 16, 202016.6316.6815.9616.6716.6725,300
Apr 15, 202015.6816.6715.6016.5116.5118,600
Apr 14, 202015.3816.1015.0816.1016.1056,000
Apr 13, 202015.1715.3514.9215.3515.3524,800
Apr 09, 202014.8815.4814.5015.0015.0029,700
Apr 08, 202014.8815.3014.3414.8414.8435,000
Apr 07, 202015.1915.7314.4014.4514.4522,800
Apr 06, 202014.7415.2214.7415.0715.0710,200
Apr 03, 202014.8014.9414.2314.4414.4424,100
Apr 02, 202014.8215.3014.4914.9414.9422,700
Apr 01, 202014.0114.8113.8514.1814.1888,800
Mar 31, 202014.3515.0213.5214.6214.6261,400
Mar 30, 202014.3614.7313.9014.1214.1224,600
Mar 27, 202013.8514.4413.6414.4014.4023,000
Mar 26, 202014.5014.9213.8814.1414.1433,600
Mar 25, 202013.0114.4313.0113.7213.7258,400
Mar 24, 202012.5412.9912.3412.8912.8944,500
Mar 23, 202012.2512.4711.6812.2612.2645,400
Mar 20, 202011.5112.5811.5112.2012.2042,200
Mar 19, 202011.2411.8311.0011.5411.54100,000
Mar 18, 202011.8711.8711.0011.2511.2556,000
Mar 17, 202011.2213.0011.0912.0112.0154,900
Mar 16, 202013.7413.7411.2111.2111.2174,300
Mar 13, 202014.2217.0013.7713.8713.8728,200
Mar 12, 202014.6714.6713.2913.6913.6939,400
Mar 11, 202016.8617.1715.2015.2015.2042,100
Mar 10, 202017.4217.6416.8216.9816.9822,800
Mar 09, 202018.1018.4117.0217.1317.1340,000
Mar 06, 202018.1918.7518.1218.2218.2214,300
Mar 05, 202019.2419.2618.2718.4318.4324,100
Mar 04, 202019.3619.8519.0919.2219.2225,200
Mar 03, 202019.7720.2419.3319.4019.4018,300
Mar 02, 202019.8119.8519.3819.7919.7919,800
Feb 28, 202019.8520.2319.3319.9819.9834,900
Feb 27, 202019.8020.5219.5820.4020.4057,200
Feb 26, 202019.9320.0019.7820.0020.0014,000
Feb 25, 202020.1320.1319.4219.9519.9526,600
Feb 24, 202020.1520.3220.0420.1220.1223,600
Feb 21, 202020.2220.5019.9020.4020.4012,200
Feb 20, 202020.1120.3319.9420.3320.3318,200
Feb 19, 202020.1020.4320.0920.2020.2013,200
Feb 18, 202020.2620.5119.8720.3820.3811,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...