FONR - FONAR Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201922.7922.7922.3122.4722.478,000
Feb 20, 201922.8923.1822.6322.6322.6315,000
Feb 19, 201922.2523.0022.1522.9122.9116,400
Feb 15, 201923.2023.3122.4122.5022.5016,300
Feb 14, 201923.7023.8522.8923.1523.1522,000
Feb 13, 201922.9823.7922.5823.6923.6927,800
Feb 12, 201922.6923.0022.5822.9722.9717,400
Feb 11, 201921.6522.9321.4322.0422.0428,000
Feb 08, 201921.7822.0821.6421.6821.685,700
Feb 07, 201922.0022.0021.6321.6821.6812,400
Feb 06, 201922.1922.4421.9121.9821.987,800
Feb 05, 201921.8022.5021.8022.1622.168,200
Feb 04, 201921.9822.3221.3921.7421.7411,100
Feb 01, 201922.2122.2521.7621.7621.765,900
Jan 31, 201921.9222.3721.8822.1022.1014,100
Jan 30, 201921.5822.1321.4521.8021.8012,600
Jan 29, 201922.2722.2821.5021.5021.5013,100
Jan 28, 201921.6021.8821.5321.5721.5710,200
Jan 25, 201921.0621.8320.8921.6321.6310,500
Jan 24, 201920.9821.2320.8721.2321.2314,500
Jan 23, 201921.6822.1121.0521.1121.1112,900
Jan 22, 201921.9822.3821.5021.5221.5214,700
Jan 18, 201921.4021.9821.4021.9021.9030,600
Jan 17, 201920.8021.7020.7821.3421.3429,100
Jan 16, 201920.8321.3720.5520.8020.8029,500
Jan 15, 201920.4121.0520.4020.8620.8614,500
Jan 14, 201920.1620.8720.1520.4420.4420,600
Jan 11, 201920.0921.1420.0120.2920.2920,200
Jan 10, 201920.3320.5220.0620.0720.0711,500
Jan 09, 201920.1620.6420.0720.4520.4519,900
Jan 08, 201920.4820.9520.0720.1620.1618,400
Jan 07, 201920.1920.7120.0620.3920.3921,000
Jan 04, 201920.7021.1420.1020.2020.2027,600
Jan 03, 201921.2021.4220.5020.5020.5012,700
Jan 02, 201920.1321.2920.0521.2521.2517,100
Dec 31, 201820.5020.8920.2420.2420.2424,100
Dec 28, 201820.1820.5020.0020.4220.4227,500
Dec 27, 201820.0020.1419.6320.0720.0724,700
Dec 26, 201820.2122.2320.0320.1420.1420,400
Dec 24, 201820.5021.3020.0520.0820.0814,100
Dec 21, 201820.1521.2620.0320.7120.7150,300
Dec 20, 201820.6521.7520.0820.3220.3231,600
Dec 19, 201821.2622.3220.6520.7520.7524,900
Dec 18, 201821.1522.0220.7021.4521.4531,500
Dec 17, 201821.1021.5220.5820.9420.9428,600
Dec 14, 201821.2221.4521.0021.1321.1310,200
Dec 13, 201821.3721.4720.7021.2121.2128,600
Dec 12, 201821.0821.5020.7121.3721.3722,400
Dec 11, 201821.2321.5120.7420.8020.809,600
Dec 10, 201821.0821.1820.6021.0021.0016,100
Dec 07, 201821.4621.9021.0821.1821.1813,700
Dec 06, 201821.2221.5721.2221.5621.5611,200
Dec 04, 201821.8422.4921.2021.3221.3236,800
Dec 03, 201822.1522.5421.7621.9521.9527,100
Nov 30, 201821.9422.3021.6522.0322.0327,800
Nov 29, 201822.1022.2021.7021.9321.9318,800
Nov 28, 201821.5622.4021.2522.0922.0921,000
Nov 27, 201821.5421.7221.1921.5421.5416,700
Nov 26, 201822.0622.0621.5321.7521.7520,200
Nov 23, 201821.4222.0721.4221.9821.9811,300
Nov 21, 201821.6022.1921.4421.6721.6714,400
Nov 20, 201821.9921.9921.3221.5921.5923,100
Nov 19, 201822.0322.4922.0022.1422.1415,700
Nov 16, 201822.6022.6221.8522.1022.1026,500
Nov 15, 201821.9822.6321.8622.5822.5831,900
Nov 14, 201822.0223.0221.8322.1322.1322,300
Nov 13, 201822.2622.9821.2021.8021.8027,500
Nov 12, 201822.6023.2822.0522.2422.2420,900
Nov 09, 201825.1125.1122.5022.5422.5459,000
Nov 08, 201825.1725.6324.8925.2425.2414,900
Nov 07, 201825.0425.2224.7525.1625.1616,500
Nov 06, 201825.1125.2224.8225.0225.0222,400
Nov 05, 201825.2925.7725.0825.1925.1914,500
Nov 02, 201825.2025.4224.7925.3325.3328,400
Nov 01, 201824.8725.2324.7025.1025.1010,400
Oct 31, 201824.3724.9924.2524.7424.7427,600
Oct 30, 201823.2724.2623.2724.1024.1021,900
Oct 29, 201824.0324.6923.7023.8823.8836,600
Oct 26, 201823.9924.1323.3023.9223.9219,500
Oct 25, 201823.7024.3323.4824.2524.2531,800
Oct 24, 201823.8523.9123.0223.6223.6249,800
Oct 23, 201822.7923.6822.4523.5823.5823,500
Oct 22, 201823.3223.5522.6323.0123.0116,200
Oct 19, 201823.4323.8022.6823.3623.3616,300
Oct 18, 201823.5023.8223.0723.4023.4019,600
Oct 17, 201823.6523.6623.3723.4923.499,100
Oct 16, 201823.0023.7022.8623.6623.6617,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...