FONR - FONAR Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 201919.5920.4019.4620.1320.1342,200
Apr 22, 201919.5419.5619.2119.3819.3819,600
Apr 18, 201919.3919.9919.1319.6319.6319,500
Apr 17, 201919.5519.5818.9819.4019.4028,200
Apr 16, 201919.4619.6719.3019.5119.5119,200
Apr 15, 201920.2220.2219.3119.3919.3932,800
Apr 12, 201920.0920.4619.7020.1520.1516,400
Apr 11, 201920.5620.6019.6320.0020.0028,200
Apr 10, 201920.2820.6920.2620.4520.4521,700
Apr 09, 201919.7520.7119.4520.1920.1921,000
Apr 08, 201920.6520.6519.7619.8619.8627,600
Apr 05, 201919.9020.8419.8020.4420.4441,900
Apr 04, 201920.3720.4419.7219.7319.7352,600
Apr 03, 201920.8921.2220.2020.3920.3932,300
Apr 02, 201920.9421.2820.6520.9420.9444,000
Apr 01, 201920.7421.5520.7020.9520.9548,700
Mar 29, 201921.2921.3620.4220.4720.4729,700
Mar 28, 201921.7522.1121.1221.2821.2816,600
Mar 27, 201922.0322.0321.5221.8721.8713,000
Mar 26, 201922.0022.2021.8222.0222.024,300
Mar 25, 201921.5021.9821.2521.9821.9812,900
Mar 22, 201922.2522.3821.5521.5521.5511,300
Mar 21, 201922.3422.8222.3122.4722.4711,300
Mar 20, 201922.4922.4922.0422.3122.319,400
Mar 19, 201922.4522.4522.1122.4522.4510,300
Mar 18, 201922.5822.8422.1322.3322.3316,800
Mar 15, 201921.9522.9521.8622.9522.9536,100
Mar 14, 201922.8323.0021.7021.8921.8925,100
Mar 13, 201922.0622.9422.0422.7622.7616,900
Mar 12, 201921.8622.6021.4821.9521.9522,400
Mar 11, 201921.5321.6521.3521.6521.655,600
Mar 08, 201921.1721.6521.1721.2421.248,300
Mar 07, 201922.0822.0821.0821.4721.4712,600
Mar 06, 201921.3221.7221.3021.4121.4113,300
Mar 05, 201922.4922.4921.4021.5121.5111,800
Mar 04, 201922.2122.4821.5021.6121.6110,700
Mar 01, 201921.6122.2021.6022.1322.1312,900
Feb 28, 201921.5821.9721.5821.6521.659,000
Feb 27, 201922.0222.3421.3921.6621.6615,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...