FONR - Fonar Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201827.3527.4026.8527.2027.205,642
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
May 23, 201826.8027.3026.8027.2027.2020,800
May 22, 201827.0527.2526.8026.9026.9015,600
May 21, 201826.8027.2526.7527.0027.0011,500
May 18, 201827.0527.2526.7526.7526.7525,200
May 17, 201826.8027.5026.7026.9526.9515,100
May 16, 201826.6527.9526.6526.8526.8548,600
May 15, 201826.6027.2526.4026.8526.8519,100
May 14, 201826.1026.9025.6026.6526.6539,000
May 11, 201826.5028.1526.0026.0826.0849,200
May 10, 201828.3528.3525.3126.2526.25151,000
May 09, 201829.4029.6028.4528.9028.9038,800
May 08, 201829.2529.5528.9029.3029.3012,700
May 07, 201829.5529.6028.8529.3529.3517,300
May 04, 201829.0529.6528.6529.5029.5018,900
May 03, 201829.2529.2528.7529.1529.1516,800
May 02, 201829.3529.7029.1329.4029.4024,600
May 01, 201828.4029.5028.3529.3529.3533,900
Apr 30, 201828.1528.6527.9528.4528.4534,900
Apr 27, 201829.0529.0528.0028.1028.1020,900
Apr 26, 201829.3029.5528.6529.0029.0019,500
Apr 25, 201829.7029.7529.1529.2529.2521,000
Apr 24, 201829.7030.0029.2529.7029.7020,700
Apr 23, 201830.0030.0029.3329.6529.6525,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...