Advertisement
Advertisement
U.S. markets close in 2 hours 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

FONAR Corporation (FONR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
18.25+0.25 (+1.36%)
As of 01:41PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202218.1418.5318.1018.2518.2511,146
Dec 05, 202218.4518.4518.0018.0018.0017,000
Dec 02, 202218.6618.9018.4718.4818.489,400
Dec 01, 202218.9318.9317.6918.7518.7513,900
Nov 30, 202218.7518.9118.5318.8218.8220,000
Nov 29, 202218.5218.6418.2418.5818.5821,100
Nov 28, 202218.3618.6418.3018.5218.5218,500
Nov 25, 202217.9818.4317.7118.3918.3912,100
Nov 23, 202217.5418.0817.1618.0818.0827,500
Nov 22, 202217.5817.5817.1117.5017.5012,400
Nov 21, 202217.4617.6917.2217.4117.4170,700
Nov 18, 202217.2017.5517.0617.4717.4727,500
Nov 17, 202217.1517.2416.9517.2417.2411,800
Nov 16, 202216.9117.2616.7717.2017.2014,200
Nov 15, 202217.0017.3416.7617.1717.1717,500
Nov 14, 202217.4517.4516.7817.0717.0766,200
Nov 11, 202217.6917.8517.4317.8517.8526,500
Nov 10, 202217.3717.6917.0217.6917.6924,800
Nov 09, 202216.7517.1816.4317.0017.0020,700
Nov 08, 202216.8016.9816.7516.8116.8130,600
Nov 07, 202216.6016.8516.3616.7516.7532,100
Nov 04, 202216.9017.0416.3516.3516.359,600
Nov 03, 202217.0617.1716.6516.7716.7719,800
Nov 02, 202216.9017.1116.6316.9316.9326,600
Nov 01, 202216.1817.4516.1817.0517.0545,100
Oct 31, 202215.8916.1915.8616.1016.1017,700
Oct 28, 202215.7716.1315.6715.8615.8613,700
Oct 27, 202216.2316.3315.8615.8615.865,800
Oct 26, 202215.8516.6915.8516.1616.1615,400
Oct 25, 202215.3516.3015.2715.9915.999,000
Oct 24, 202215.5615.6315.3115.4515.459,300
Oct 21, 202215.6315.8215.3015.6815.6818,700
Oct 20, 202215.5815.7615.4115.5015.505,900
Oct 19, 202215.5916.0215.5115.5115.5117,700
Oct 18, 202215.7615.9615.5215.6015.6013,600
Oct 17, 202216.1216.3515.6615.6615.666,300
Oct 14, 202216.2216.4515.7016.0216.0213,000
Oct 13, 202215.8616.9815.5216.2516.2574,500
Oct 12, 202215.4916.2315.4416.0216.0215,700
Oct 11, 202215.4415.5115.0215.3715.379,100
Oct 10, 202215.0815.5515.0515.4515.456,600
Oct 07, 202215.1515.3515.0015.1215.1225,200
Oct 06, 202215.4515.7815.0015.2415.2438,400
Oct 05, 202215.1715.4314.9715.2115.2111,500
Oct 04, 202215.0915.5014.6115.3415.3455,200
Oct 03, 202214.2114.9514.2114.9514.9527,400
Sep 30, 202213.7314.2613.7314.1514.1536,000
Sep 29, 202213.2813.9013.2813.7513.7533,600
Sep 28, 202214.0014.0413.3113.3113.3145,100
Sep 27, 202214.1614.1613.9513.9713.9712,300
Sep 26, 202214.1414.2014.0314.2014.2021,100
Sep 23, 202214.3114.3114.0714.2214.2219,400
Sep 22, 202214.3414.4514.0814.4514.4513,200
Sep 21, 202214.1614.5414.0514.5314.5313,200
Sep 20, 202214.1914.2014.0314.1814.1813,400
Sep 19, 202214.2414.3014.1314.2014.209,100
Sep 16, 202214.2114.3614.0214.2514.2520,100
Sep 15, 202214.1014.3214.0614.2814.283,600
Sep 14, 202214.0814.2114.0414.0414.0414,200
Sep 13, 202214.4814.4814.0514.2514.2512,900
Sep 12, 202214.7614.8214.4014.5414.5413,200
Sep 09, 202213.8214.9413.8214.7614.7626,100
Sep 08, 202213.8013.8513.6513.8513.858,500
Sep 07, 202213.5814.0013.5813.9213.9218,300
Sep 06, 202213.8914.2113.5813.6013.6019,700
Sep 02, 202214.0114.0113.8014.0014.009,900
Sep 01, 202214.1214.1913.5613.8013.8018,400
Aug 31, 202214.2114.3013.9514.1014.1018,400
Aug 30, 202214.0514.3913.9214.0314.0336,700
Aug 29, 202214.5214.5714.0014.0014.0020,000
Aug 26, 202214.9014.9014.4014.5014.5012,200
Aug 25, 202215.0715.0914.8614.8614.8618,100
Aug 24, 202215.2515.3715.0015.0015.0010,200
Aug 23, 202215.3415.3415.1515.2515.258,400
Aug 22, 202215.2115.3015.2115.2315.2314,500
Aug 19, 202215.2015.3715.2015.3715.374,400
Aug 18, 202215.0815.3115.0815.2315.2311,800
Aug 17, 202215.2015.3615.1015.2415.246,800
Aug 16, 202215.3715.4015.1515.1715.1715,800
Aug 15, 202215.1915.3015.0215.2815.289,300
Aug 12, 202215.2215.2215.0215.0315.036,000
Aug 11, 202215.1015.1815.0615.1315.134,000
Aug 10, 202214.9915.1414.9915.0015.003,600
Aug 09, 202215.0015.1514.8214.8214.825,000
Aug 08, 202214.9015.1814.8714.9814.987,600
Aug 05, 202214.8414.9214.7614.9214.924,900
Aug 04, 202214.8814.9014.7514.8314.833,600
Aug 03, 202214.9014.9014.5914.7714.774,700
Aug 02, 202214.7014.8814.7014.7614.7618,500
Aug 01, 202214.5414.7514.5014.7014.709,900
Jul 29, 202214.7814.8314.4714.5014.5031,000
Jul 28, 202214.9614.9814.6214.6814.685,800
Jul 27, 202214.7115.0514.5514.9914.9910,300
Jul 26, 202214.5414.7214.5314.6014.602,900
Jul 25, 202215.2915.2914.3114.4714.4741,000
Jul 22, 202215.0415.3415.0415.2015.205,000
Jul 21, 202214.5915.1914.5915.1615.1612,000
Jul 20, 202214.6615.0214.5614.5614.5610,600
Jul 19, 202214.6014.9014.5614.5914.595,700
Jul 18, 202214.7514.9414.6014.6014.6011,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement