FONR - FONAR Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201923.6224.7723.6224.6924.6956,700
Sep 12, 201924.4224.5223.5923.8123.8154,100
Sep 11, 201923.5024.4923.5024.2624.2642,200
Sep 10, 201923.3324.0523.2023.5723.5740,600
Sep 09, 201923.2023.6623.1523.2523.2532,200
Sep 06, 201923.5323.7023.1523.2623.2620,500
Sep 05, 201923.2723.7523.0323.3123.3129,200
Sep 04, 201923.9523.9923.0223.2023.2034,000
Sep 03, 201924.1024.1023.6423.9023.9021,900
Aug 30, 201924.2224.2523.8224.1024.1020,100
Aug 29, 201924.5524.6323.8223.8223.8221,500
Aug 28, 201924.1024.4724.0624.4124.4140,500
Aug 27, 201924.4624.5323.9224.1024.1020,200
Aug 26, 201924.2724.5124.0424.2224.2216,900
Aug 23, 201924.4224.5123.8524.2824.2819,300
Aug 22, 201924.1624.6924.1524.3924.3926,400
Aug 21, 201923.8024.2923.6024.2424.2443,600
Aug 20, 201923.8324.0723.5723.8123.8120,600
Aug 19, 201924.0024.2223.4623.8323.8321,300
Aug 16, 201923.8524.3123.6423.9623.9630,000
Aug 15, 201923.7624.4423.0623.8223.8267,100
Aug 14, 201923.3023.7823.1823.5823.5828,700
Aug 13, 201923.4024.2223.4023.5123.5134,600
Aug 12, 201923.5023.7723.2223.4323.4326,700
Aug 09, 201923.7624.0423.3423.5523.5524,400
Aug 08, 201923.9524.7123.6723.8023.8044,300
Aug 07, 201924.3524.6723.6623.9223.9220,300
Aug 06, 201924.8225.1023.8824.5324.5350,900
Aug 05, 201924.7825.0023.9224.8224.8271,700
Aug 02, 201924.7525.2524.1325.0725.0757,600
Aug 01, 201925.0025.0024.1324.8024.8048,100
Jul 31, 201924.2725.0024.2724.5424.5453,500
Jul 30, 201923.7424.3123.7024.3024.3040,100
Jul 29, 201923.1423.7523.1423.4823.4841,200
Jul 26, 201922.9323.2522.7023.2423.2447,100
Jul 25, 201922.5522.9622.4422.8322.8358,900
Jul 24, 201922.2522.6822.1722.6822.6817,600
Jul 23, 201921.8622.7021.8422.2722.2723,300
Jul 22, 201922.2422.6621.5021.8621.8674,000
Jul 19, 201921.9522.4221.8622.3922.3937,800
Jul 18, 201922.1222.1521.7021.8921.8922,500
Jul 17, 201921.5722.1421.4022.1222.1235,400
Jul 16, 201921.9222.0921.5821.5821.5842,100
Jul 15, 201921.9022.1021.2821.9321.9342,600
Jul 12, 201921.2622.2021.1221.8421.8456,100
Jul 11, 201920.4621.7820.4621.2121.2178,000
Jul 10, 201921.1421.1520.4420.5120.5167,300
Jul 09, 201921.1421.2220.6420.8220.8253,500
Jul 08, 201921.8821.9621.0921.2521.2552,600
Jul 05, 201921.1622.1020.8421.9321.93139,200
Jul 03, 201921.0122.1521.0121.1221.1238,300
Jul 02, 201921.4921.7620.8720.9720.9776,200
Jul 01, 201921.5221.9721.1321.4121.4170,100
Jun 28, 201920.9521.9620.5821.5121.51761,300
Jun 27, 201921.0321.4320.2520.8020.8064,700
Jun 26, 201922.7922.8820.6720.8320.8384,300
Jun 25, 201922.4222.8522.0622.8022.8050,900
Jun 24, 201922.1522.4721.4522.3922.3977,800
Jun 21, 201921.3622.1520.8122.0622.0668,000
Jun 20, 201921.2421.7721.0721.4521.4557,500
Jun 19, 201921.3321.6820.6921.2621.2638,600
Jun 18, 201921.3621.7621.0021.4221.4266,300
Jun 17, 201921.1521.5220.4521.2721.2757,600
Jun 14, 201921.1121.7020.8021.1921.1947,200
Jun 13, 201921.3021.3020.4021.1521.1550,700
Jun 12, 201920.8321.1120.5521.0721.0743,900
Jun 11, 201921.1921.6320.7120.8420.8466,000
Jun 10, 201920.2821.3020.1821.2821.2861,200
Jun 07, 201919.9420.2219.8220.0620.0633,600
Jun 06, 201919.7220.1319.2619.9019.9046,900
Jun 05, 201920.4120.4119.4219.7219.7273,700
Jun 04, 201919.9220.4819.8619.9919.9963,700
Jun 03, 201919.3220.0019.3219.7719.7728,400
May 31, 201919.2219.5018.8519.2019.2086,900
May 30, 201919.6719.8719.3419.3419.3461,500
May 29, 201920.3520.3519.6319.6719.6742,200
May 28, 201920.5920.8020.2120.5620.5620,900
May 24, 201920.4120.5920.2120.4120.4119,300
May 23, 201920.6620.7420.1720.2520.2537,800
May 22, 201921.0121.2720.6020.8320.8336,300
May 21, 201921.2321.5021.0021.1421.1436,400
May 20, 201921.0021.5921.0021.1721.1742,400
May 17, 201920.6721.4820.6121.0821.0837,300
May 16, 201921.4821.6520.6520.7920.7927,700
May 15, 201920.7621.6020.7121.3521.3531,900
May 14, 201920.4021.2520.4020.9020.9080,500
May 13, 201920.5921.3119.9520.0020.0085,400
May 10, 201920.1520.3219.7919.8319.8313,500
May 09, 201919.8020.4019.6920.2720.2742,500
May 08, 201919.8720.0519.6320.0120.0157,000
May 07, 201919.6620.1519.6319.8419.8430,300
May 06, 201919.7120.2119.7119.8819.8816,500
May 03, 201919.9120.1619.7820.0920.0928,800
May 02, 201919.5920.0019.5919.8319.8316,200
May 01, 201919.8519.8519.5419.7719.7744,500
Apr 30, 201919.9520.2819.5019.8419.8441,100
Apr 29, 201920.5920.6619.8919.9219.9214,000
Apr 26, 201920.4620.8020.3620.5920.5915,300
Apr 25, 201920.3620.7920.1520.4620.4619,000
Apr 24, 201920.0220.5320.0020.1520.1520,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...