FONR - FONAR Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201822.8223.2322.5822.8822.8823,400
Oct 12, 201822.4022.9822.2422.8022.8031,000
Oct 11, 201822.9822.9922.0522.1222.1220,400
Oct 10, 201823.3423.4523.0023.0023.0027,300
Oct 09, 201823.1023.9922.9123.3823.3842,600
Oct 08, 201823.0023.3122.5523.0823.0827,200
Oct 05, 201823.5123.5223.0023.0623.0623,700
Oct 04, 201824.4424.4423.2523.5023.5049,600
Oct 03, 201824.3424.5324.3424.4524.4515,000
Oct 02, 201824.7924.9524.2624.3124.3115,600
Oct 01, 201824.9024.9824.7024.8024.8021,700
Sep 28, 201824.9025.0024.7824.9024.9018,100
Sep 27, 201824.8525.0024.4024.9024.9035,100
Sep 26, 201824.7524.9524.6524.7524.7515,200
Sep 25, 201824.7024.9024.6524.7524.7515,800
Sep 24, 201824.9025.0024.4024.7024.7019,000
Sep 21, 201824.7025.0024.5524.6524.6595,900
Sep 20, 201824.7524.9524.7024.7524.7513,200
Sep 19, 201824.9525.1024.7024.7524.7517,700
Sep 18, 201825.0025.2524.8024.8524.8521,800
Sep 17, 201825.0525.2024.8924.9524.9522,700
Sep 14, 201825.2025.2524.9025.0525.0519,100
Sep 13, 201824.4525.3024.4525.2525.2562,600
Sep 12, 201823.9024.2523.8024.1524.1527,300
Sep 11, 201823.9024.0023.7023.9023.9016,100
Sep 10, 201823.9524.1523.8323.9523.9512,200
Sep 07, 201824.3524.3523.8023.9523.9517,800
Sep 06, 201824.5524.7524.1024.5024.5024,400
Sep 05, 201825.3025.5024.6324.7024.7022,700
Sep 04, 201826.1526.1525.1025.2525.2518,500
Aug 31, 201825.7526.3025.7526.2026.2010,200
Aug 30, 201825.3525.9525.1825.7025.7031,000
Aug 29, 201826.0026.0025.2525.3525.3512,100
Aug 28, 201825.8526.3525.6526.1026.1010,800
Aug 27, 201825.6026.2025.2625.9525.9521,600
Aug 24, 201826.0526.3025.2025.4025.4018,300
Aug 23, 201826.0026.3525.9026.0026.0019,600
Aug 22, 201826.3526.6525.9026.0026.0041,400
Aug 21, 201826.6526.6526.1526.3526.3514,300
Aug 20, 201827.1527.1526.5526.7326.7310,200
Aug 17, 201826.6027.2526.6027.1027.1014,700
Aug 16, 201826.9027.1526.3526.4826.4810,700
Aug 15, 201826.8527.1026.6026.7026.709,100
Aug 14, 201826.7027.1026.7027.0527.057,200
Aug 13, 201827.0527.2026.5026.7026.7010,600
Aug 10, 201826.6027.2026.5026.8526.857,700
Aug 09, 201827.1027.4526.9027.1027.1013,400
Aug 08, 201826.8527.3526.3027.2027.2023,500
Aug 07, 201827.1027.3926.7026.9026.9011,300
Aug 06, 201826.8027.4526.5527.2027.2010,900
Aug 03, 201826.8026.8026.2526.7526.759,200
Aug 02, 201826.4527.1026.2726.9526.9517,200
Aug 01, 201826.0526.8525.4826.4526.4523,300
Jul 31, 201825.9526.5025.8526.1026.1031,600
Jul 30, 201825.9526.5025.7525.9525.9512,500
Jul 27, 201826.4026.4025.7025.7525.7533,200
Jul 26, 201826.5027.2526.1526.4526.4519,300
Jul 25, 201826.6526.7026.2026.5526.5525,900
Jul 24, 201827.0027.3526.5026.5026.5015,300
Jul 23, 201827.3527.4026.7526.9026.9022,300
Jul 20, 201826.9527.6026.7927.3027.3011,700
Jul 19, 201827.1027.4026.6326.8026.8025,700
Jul 18, 201827.5027.5527.0527.1527.1520,800
Jul 17, 201827.5027.7527.2527.4527.4510,200
Jul 16, 201828.3528.6027.5027.5527.5520,800
Jul 13, 201828.3528.5528.0028.3028.3010,300
Jul 12, 201828.1028.7027.8028.3028.3013,500
Jul 11, 201828.3528.4527.7528.0028.0019,100
Jul 10, 201828.1528.8028.1528.4028.4025,300
Jul 09, 201827.7028.2527.7028.1528.1525,500
Jul 06, 201827.5527.8527.3027.5527.5515,300
Jul 05, 201827.4027.7526.9527.5027.5026,600
Jul 03, 201826.7027.4526.7027.2527.2517,300
Jul 02, 201826.4526.8526.2526.5526.5531,200
Jun 29, 201826.3526.9526.3526.5526.5525,400
Jun 28, 201826.6526.7526.2026.3026.3021,500
Jun 27, 201827.4527.5026.6026.7026.7025,400
Jun 26, 201827.3027.7527.0027.5027.5030,200
Jun 25, 201827.1527.7527.1027.2527.2520,900
Jun 22, 201827.2027.8527.2027.5527.55149,600
Jun 21, 201827.4027.4026.9527.2027.2018,500
Jun 20, 201827.3027.8527.2027.3527.3528,600
Jun 19, 201826.7027.4026.5027.2527.2550,800
Jun 18, 201826.8027.0026.5526.8526.8533,700
Jun 15, 201826.7527.0626.5026.9026.9029,100
Jun 14, 201827.8527.8526.8526.9026.9019,900
Jun 13, 201827.0028.0026.9027.8527.8529,700
Jun 12, 201827.0027.2526.7527.0527.0515,600
Jun 11, 201827.2527.4526.9527.1527.1514,700
Jun 08, 201827.7527.8527.1827.2027.2023,300
Jun 07, 201827.7527.9227.5527.7527.7514,000
Jun 06, 201827.1527.7527.1527.6027.6019,700
Jun 05, 201827.1527.4526.8527.2027.2022,500
Jun 04, 201826.9527.5026.9027.1527.1515,100
Jun 01, 201826.7026.9526.6626.9026.9011,500
May 31, 201827.2027.2526.6526.7026.7033,600
May 30, 201827.3527.8026.6027.1027.1038,500
May 29, 201827.1027.6526.8027.1527.1531,700
May 25, 201827.1027.6226.9527.0527.0515,300
May 24, 201827.1527.3026.9527.1527.1511,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...