FONR - Fonar Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201829.3030.0029.3029.8029.8052,100
Apr 19, 201829.5029.6528.3029.3029.3045,300
Apr 18, 201829.7530.1029.0529.5029.5059,900
Apr 17, 201829.9529.9529.0529.6029.6045,000
Apr 16, 201829.2029.9028.8529.7029.7019,300
Apr 13, 201828.6529.1028.2529.0029.0028,300
Apr 12, 201829.2029.2028.0528.4528.4541,800
Apr 11, 201829.5529.5528.9529.0529.0523,600
Apr 10, 201828.0029.9527.9529.6029.6080,400
Apr 09, 201827.7528.2027.0027.7527.7577,100
Apr 06, 201827.7028.0027.5527.6027.6035,200
Apr 05, 201828.2528.7027.6028.0028.0031,500
Apr 04, 201827.6528.2527.5128.0528.0522,500
Apr 03, 201829.2029.5028.0028.1028.1026,200
Apr 02, 201829.6529.8528.8528.9028.9037,400
Mar 29, 201827.4529.9527.4529.8029.80134,900
Mar 28, 201826.0027.4026.0027.3527.3537,700
Mar 27, 201827.4527.5526.2026.4026.4036,600
Mar 26, 201827.1527.4526.7527.4027.4032,400
Mar 23, 201826.6526.9526.5326.7526.7537,800
Mar 22, 201826.1026.8525.9026.5526.5534,700
Mar 21, 201825.9026.4025.7026.4026.4022,200
Mar 20, 201826.0526.0525.7025.9025.9015,600
Mar 19, 201825.2026.1025.2026.0526.0550,800
Mar 16, 201824.9025.8024.7025.4025.4043,800
Mar 15, 201825.3025.4524.8024.9024.9013,700
Mar 14, 201825.4525.4524.8625.2025.2023,300
Mar 13, 201825.6025.8025.2025.4025.4017,300
Mar 12, 201825.1025.6025.0025.3025.3020,200
Mar 09, 201825.7525.7524.8024.9524.9525,200
Mar 08, 201825.3525.7025.3525.5025.5019,500
Mar 07, 201824.7525.6024.7525.4025.4036,700
Mar 06, 201825.0025.4524.8525.0025.0015,800
Mar 05, 201824.9025.1024.6524.8524.8511,700
Mar 02, 201823.9525.1023.9525.0525.0517,800
Mar 01, 201824.7024.7523.9024.2024.2014,800
Feb 28, 201825.6525.7424.4524.7024.7025,200
Feb 27, 201825.9526.2325.4625.6525.6521,900
Feb 26, 201826.2526.2525.2025.8525.8539,000
Feb 23, 201825.8526.2525.5526.2026.2027,000
Feb 22, 201826.0026.3025.6025.6025.6031,700
Feb 21, 201825.5026.2525.5025.8525.8524,100
Feb 20, 201825.8026.0025.5025.6525.6529,100
Feb 16, 201825.3026.0025.3025.8025.8031,000
Feb 15, 201824.5025.4523.9025.4525.4558,600
Feb 14, 201823.9524.9023.9524.2524.2565,700
Feb 13, 201824.9525.0424.0024.1024.1020,400
Feb 12, 201824.3025.9524.3025.0525.0587,200
Feb 09, 201822.5523.5022.1523.1023.1064,400
Feb 08, 201823.6523.7022.9522.9522.9523,000
Feb 07, 201824.0524.0523.3023.5523.5527,600
Feb 06, 201822.6024.6022.5624.4024.4036,700
Feb 05, 201823.7024.3223.1523.2023.2034,200
Feb 02, 201824.3524.4523.6023.7523.7525,400
Feb 01, 201824.5024.8024.2524.6024.6018,700
Jan 31, 201824.7525.3024.5024.5524.5521,600
Jan 30, 201825.7525.7524.4224.7524.7537,100
Jan 29, 201825.3025.7524.9025.7025.7031,500
Jan 26, 201824.8025.7524.4525.3525.3547,300
Jan 25, 201824.0024.5523.9524.4524.4538,400
Jan 24, 201823.8024.1523.7524.0024.0035,100
Jan 23, 201823.7524.0523.6023.8023.8019,600
Jan 22, 201824.2024.3023.6523.8523.8521,200
Jan 19, 201823.6524.4023.6024.2524.2530,300
Jan 18, 201823.7523.8523.3023.5023.5024,600
Jan 17, 201823.5024.0523.2023.7523.7530,400
Jan 16, 201824.2524.4023.2023.3023.3034,700
Jan 12, 201824.5024.7023.8524.0024.0023,800
Jan 11, 201823.9524.5023.7624.4524.4528,000
Jan 10, 201823.4024.0123.3023.8023.8020,100
Jan 09, 201824.4524.4523.4023.5523.5526,300
Jan 08, 201824.5024.7024.2024.3024.3037,900
Jan 05, 201824.4024.6024.3024.6024.6040,500
Jan 04, 201823.2524.3523.0024.2024.2035,400
Jan 03, 201824.4024.6523.9023.9523.9541,400
Jan 02, 201824.3525.1524.1524.3524.3533,200
Dec 29, 201724.8525.0023.9624.3524.3544,600
Dec 28, 201724.4024.8524.3024.8024.8029,300
Dec 27, 201724.5024.7023.8524.4524.4575,000
Dec 26, 201724.5525.1024.2524.5024.5028,200
Dec 22, 201724.7024.9524.2024.5024.5033,400
Dec 21, 201724.5025.2524.5024.8024.8026,100
Dec 20, 201724.3025.2524.2624.4524.4528,100
Dec 19, 201723.8524.7823.8024.1524.1548,700
Dec 18, 201724.3024.9523.8023.9523.9537,100
Dec 15, 201724.1524.6923.6524.1524.1547,500
Dec 14, 201724.6025.2024.0024.1524.1529,600
Dec 13, 201723.7024.6523.6824.5524.5539,100
Dec 12, 201724.7024.7023.3523.6023.6038,100
Dec 11, 201723.3024.7023.2024.5524.5568,200
Dec 08, 201723.6023.8223.2523.4523.4531,000
Dec 07, 201723.3023.7022.9523.5023.5051,600
Dec 06, 201722.8023.7022.8023.3023.3030,800
Dec 05, 201724.0024.1522.7522.9022.9068,800
Dec 04, 201724.5524.8523.8524.0524.0530,700
Dec 01, 201724.9025.0023.8024.3524.3546,400
Nov 30, 201724.9025.0824.4224.8524.8536,600
Nov 29, 201724.9025.5024.5524.8024.8033,100
Nov 28, 201724.2025.0024.2024.9024.9036,800
Nov 27, 201724.8524.9523.8024.1524.1539,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...