FONR - FONAR Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201821.3721.3721.3721.3721.37675
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
Sep 26, 201824.7524.9524.6524.7524.7515,200
Sep 25, 201824.7024.9024.6524.7524.7515,800
Sep 24, 201824.9025.0024.4024.7024.7019,000
Sep 21, 201824.7025.0024.5524.6524.6595,900
Sep 20, 201824.7524.9524.7024.7524.7513,200
Sep 19, 201824.9525.1024.7024.7524.7517,700
Sep 18, 201825.0025.2524.8024.8524.8521,800
Sep 17, 201825.0525.2024.8924.9524.9522,700
Sep 14, 201825.2025.2524.9025.0525.0519,100
Sep 13, 201824.4525.3024.4525.2525.2562,600
Sep 12, 201823.9024.2523.8024.1524.1527,300
Sep 11, 201823.9024.0023.7023.9023.9016,100
Sep 10, 201823.9524.1523.8323.9523.9512,200
Sep 07, 201824.3524.3523.8023.9523.9517,800
Sep 06, 201824.5524.7524.1024.5024.5024,400
Sep 05, 201825.3025.5024.6324.7024.7022,700
Sep 04, 201826.1526.1525.1025.2525.2518,500
Aug 31, 201825.7526.3025.7526.2026.2010,200
Aug 30, 201825.3525.9525.1825.7025.7031,000
Aug 29, 201826.0026.0025.2525.3525.3512,100
Aug 28, 201825.8526.3525.6526.1026.1010,800
Aug 27, 201825.6026.2025.2625.9525.9521,600
Aug 24, 201826.0526.3025.2025.4025.4018,300
Aug 23, 201826.0026.3525.9026.0026.0019,600
Aug 22, 201826.3526.6525.9026.0026.0041,400
Aug 21, 201826.6526.6526.1526.3526.3514,300
Aug 20, 201827.1527.1526.5526.7326.7310,200
Aug 17, 201826.6027.2526.6027.1027.1014,700
Aug 16, 201826.9027.1526.3526.4826.4810,700
Aug 15, 201826.8527.1026.6026.7026.709,100
Aug 14, 201826.7027.1026.7027.0527.057,200
Aug 13, 201827.0527.2026.5026.7026.7010,600
Aug 10, 201826.6027.2026.5026.8526.857,700
Aug 09, 201827.1027.4526.9027.1027.1013,400
Aug 08, 201826.8527.3526.3027.2027.2023,500
Aug 07, 201827.1027.3926.7026.9026.9011,300
Aug 06, 201826.8027.4526.5527.2027.2010,900
Aug 03, 201826.8026.8026.2526.7526.759,200
Aug 02, 201826.4527.1026.2726.9526.9517,200
Aug 01, 201826.0526.8525.4826.4526.4523,300
Jul 31, 201825.9526.5025.8526.1026.1031,600
Jul 30, 201825.9526.5025.7525.9525.9512,500
Jul 27, 201826.4026.4025.7025.7525.7533,200
Jul 26, 201826.5027.2526.1526.4526.4519,300
Jul 25, 201826.6526.7026.2026.5526.5525,900
Jul 24, 201827.0027.3526.5026.5026.5015,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...