FONR - FONAR Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 201922.5022.8722.1522.2322.235,500
Feb 25, 201922.4822.9822.3322.3322.3316,600
Feb 22, 201922.4022.6121.6822.3622.3620,000
Feb 21, 201922.7922.7922.3122.4722.478,000
Feb 20, 201922.8923.1822.6322.6322.6315,000
Feb 19, 201922.2523.0022.1522.9122.9116,400
Feb 15, 201923.2023.3122.4122.5022.5016,300
Feb 14, 201923.7023.8522.8923.1523.1522,000
Feb 13, 201922.9823.7922.5823.6923.6927,800
Feb 12, 201922.6923.0022.5822.9722.9717,400
Feb 11, 201921.6522.9321.4322.0422.0428,000
Feb 08, 201921.7822.0821.6421.6821.685,700
Feb 07, 201922.0022.0021.6321.6821.6812,400
Feb 06, 201922.1922.4421.9121.9821.987,800
Feb 05, 201921.8022.5021.8022.1622.168,200
Feb 04, 201921.9822.3221.3921.7421.7411,100
Feb 01, 201922.2122.2521.7621.7621.765,900
Jan 31, 201921.9222.3721.8822.1022.1014,100
Jan 30, 201921.5822.1321.4521.8021.8012,600
Jan 29, 201922.2722.2821.5021.5021.5013,100
Jan 28, 201921.6021.8821.5321.5721.5710,200
Jan 25, 201921.0621.8320.8921.6321.6310,500
Jan 24, 201920.9821.2320.8721.2321.2314,500
Jan 23, 201921.6822.1121.0521.1121.1112,900
Jan 22, 201921.9822.3821.5021.5221.5214,700
Jan 18, 201921.4021.9821.4021.9021.9030,600
Jan 17, 201920.8021.7020.7821.3421.3429,100
Jan 16, 201920.8321.3720.5520.8020.8029,500
Jan 15, 201920.4121.0520.4020.8620.8614,500
Jan 14, 201920.1620.8720.1520.4420.4420,600
Jan 11, 201920.0921.1420.0120.2920.2920,200
Jan 10, 201920.3320.5220.0620.0720.0711,500
Jan 09, 201920.1620.6420.0720.4520.4519,900
Jan 08, 201920.4820.9520.0720.1620.1618,400
Jan 07, 201920.1920.7120.0620.3920.3921,000
Jan 04, 201920.7021.1420.1020.2020.2027,600
Jan 03, 201921.2021.4220.5020.5020.5012,700
Jan 02, 201920.1321.2920.0521.2521.2517,100
Dec 31, 201820.5020.8920.2420.2420.2424,100
Dec 28, 201820.1820.5020.0020.4220.4227,500
Dec 27, 201820.0020.1419.6320.0720.0724,700
Dec 26, 201820.2122.2320.0320.1420.1420,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...