U.S. Markets open in 4 hrs 6 mins

Fonar Corporation (FONR)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
29.20+0.60 (+2.10%)
At close: 4:00PM EDT
People also watch
IRIXDYNTESMCDRADEXAC
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201728.7529.4028.7529.2029.20138,900
Jun 23, 201728.2028.7027.8528.6028.60702,800
Jun 22, 201727.8528.6527.7528.1528.1579,000
Jun 21, 201728.7528.8827.4027.8027.8055,500
Jun 20, 201728.9029.3028.1028.5028.5065,600
Jun 19, 201728.2029.0028.0028.6528.6575,700
Jun 16, 201728.1028.5027.0027.9527.9557,800
Jun 15, 201727.2528.2527.2528.2528.2547,900
Jun 14, 201727.9028.1027.2527.3527.3549,400
Jun 13, 201727.0027.8526.7027.7527.7545,400
Jun 12, 201726.9527.4526.7426.8026.8060,800
Jun 09, 201727.8027.8026.8527.0027.0038,900
Jun 08, 201727.2527.8526.7727.6527.6538,400
Jun 07, 201727.3027.6327.0827.2027.2037,600
Jun 06, 201727.1027.6326.6527.4027.4055,600
Jun 05, 201726.4027.0025.8627.0027.0035,800
Jun 02, 201727.0027.2526.3026.4026.4045,000
Jun 01, 201725.3526.9525.3526.7026.7079,500
May 31, 201724.4025.3824.0025.3025.30100,400
May 30, 201724.4024.9024.3324.3524.3545,500
May 26, 201724.9525.2524.3024.3024.3068,100
May 25, 201724.7524.9024.5024.9024.9047,300
May 24, 201723.9524.9023.9524.5024.5058,100
May 23, 201723.8024.0523.6023.9523.9548,400
May 22, 201723.8523.9023.4523.7523.7543,800
May 19, 201723.2523.8523.2523.8523.8549,600
May 18, 201723.2523.2523.1023.2523.2532,000
May 17, 201723.3023.5022.9623.4023.4050,800
May 16, 201723.5023.8022.7522.8022.8051,000
May 15, 201722.5523.5021.9023.5023.5062,500
May 12, 201722.3022.8020.8722.4522.4545,200
May 11, 201720.8022.3720.8022.3522.3581,500
May 10, 201720.4022.0020.4020.7520.75128,900
May 09, 201719.5519.6019.2019.4019.406,300
May 08, 201719.4519.6019.1519.4519.4529,500
May 05, 201719.0019.5018.8019.4519.4524,100
May 04, 201719.0519.0518.8518.9018.908,400
May 03, 201719.3519.3518.9019.0519.0520,600
May 02, 201719.5019.5819.1219.3519.3510,900
May 01, 201719.1519.6019.1519.4519.4512,000
Apr 28, 201719.5019.7519.1019.1519.1511,900
Apr 27, 201719.0019.7319.0019.4019.4021,800
Apr 26, 201719.1519.2018.8519.0019.009,500
Apr 25, 201719.1019.5019.0019.2019.2027,800
Apr 24, 201719.0019.1018.8419.0519.0522,800
Apr 21, 201718.6018.9018.4018.5518.5519,900
Apr 20, 201718.6518.8718.5018.5518.5515,000
Apr 19, 201718.6018.6118.3018.5518.5517,200
Apr 18, 201718.6518.7018.2518.5018.5023,100
Apr 17, 201717.7518.8517.6018.6518.6557,000
Apr 13, 201717.5518.0517.5517.8517.8516,800
Apr 12, 201718.1018.2017.4017.8017.8014,200
Apr 11, 201717.5018.1517.2018.0518.0520,000
Apr 10, 201717.6017.8517.4517.5017.5047,400
Apr 07, 201717.5017.8017.5017.6517.6516,500
Apr 06, 201717.8017.8517.5517.6017.6030,400
Apr 05, 201717.4518.2517.4017.7517.7556,500
Apr 04, 201717.7217.7517.3017.4517.4514,000
Apr 03, 201717.6517.8517.5517.5517.5527,600
Mar 31, 201717.7517.8517.3017.5517.5531,400
Mar 30, 201718.2518.4017.4917.6017.6027,500
Mar 29, 201718.1518.4017.8018.2518.2552,400
Mar 28, 201718.2518.3017.7018.2018.2078,700
Mar 27, 201717.8018.5517.8018.1018.1031,100
Mar 24, 201717.6517.9517.6517.8517.8511,000
Mar 23, 201717.8017.8217.5017.6517.6523,600
Mar 22, 201717.9018.1017.6017.7017.7022,700
Mar 21, 201718.2018.2017.7018.0218.0236,700
Mar 20, 201718.2518.5018.1518.3518.3516,100
Mar 17, 201718.4518.4517.9018.4518.4524,600
Mar 16, 201718.3018.5518.2018.4518.4514,900
Mar 15, 201718.1018.7018.1018.1518.1535,500
Mar 14, 201718.4518.4517.8518.1018.1030,400
Mar 13, 201718.1518.3018.1018.2518.2513,500
Mar 10, 201718.1518.1517.8518.0518.0514,000
Mar 09, 201717.8518.1017.8518.0518.0514,800
Mar 08, 201717.9518.1017.7017.8017.8017,800
Mar 07, 201718.0518.1017.6918.1018.1011,300
Mar 06, 201718.2518.3017.8517.9017.9020,900
Mar 03, 201718.1518.2517.9418.2018.2015,600
Mar 02, 201718.3418.3418.0518.1518.1512,600
Mar 01, 201718.7518.7518.1018.2518.2561,400
Feb 28, 201718.6518.6518.5018.5018.5012,800
Feb 27, 201718.7018.7518.5518.6518.6511,700
Feb 24, 201718.5018.7318.5018.6018.6014,000
Feb 23, 201718.8218.8218.5018.6018.6019,800
Feb 22, 201718.8518.9918.6018.7518.7522,500
Feb 21, 201718.7019.2518.6518.8018.8034,700
Feb 17, 201718.6518.7518.5018.6518.6513,700
Feb 16, 201718.8018.9018.6018.8018.8028,700
Feb 15, 201718.8519.0018.6518.6518.6515,800
Feb 14, 201719.0219.0518.8018.9018.9010,400
Feb 13, 201719.1019.7118.9019.1019.1021,900
Feb 10, 201719.8219.9918.9219.3019.3025,400
Feb 09, 201719.5020.2419.5019.6519.6557,000
Feb 08, 201718.6018.6018.5018.5018.5013,300
Feb 07, 201718.5018.6018.3518.6018.6015,000
Feb 06, 201719.0019.0018.2018.3518.3527,000
Feb 03, 201719.0019.0518.8119.0019.0011,200
Feb 02, 201719.0019.0018.5519.0019.0035,400
*Close price adjusted for dividends and splits.
Loading more data...