Canada markets close in 3 hours 38 minutes

FONAR Corporation (FONR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.830.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202417.0916.8316.8316.8316.83297
Apr 17, 202416.8017.1316.5216.5216.5215,500
Apr 16, 202417.0017.0716.5016.7916.7915,200
Apr 15, 202417.2517.4316.6416.8316.8327,500
Apr 12, 202417.6418.5817.0917.1617.1619,900
Apr 11, 202418.0618.4817.3217.6417.6428,700
Apr 10, 202419.0119.0217.4418.0618.0643,000
Apr 09, 202418.7419.8818.7419.1019.1033,100
Apr 08, 202419.3620.1818.6218.7518.7512,500
Apr 05, 202419.7020.0919.4919.5419.548,000
Apr 04, 202419.3520.0319.3519.8319.836,400
Apr 03, 202419.9220.3419.7119.7119.7116,900
Apr 02, 202420.3020.4020.0020.0520.0512,700
Apr 01, 202421.2521.2520.0920.4220.4221,100
Mar 28, 202421.7121.7121.3621.3621.3613,900
Mar 27, 202421.7522.1021.5521.7921.796,200
Mar 26, 202421.6522.2021.5221.7121.7110,500
Mar 25, 202422.2022.3921.6221.8521.8517,700
Mar 22, 202422.2022.3922.1122.2822.2816,900
Mar 21, 202422.2422.3821.5022.3422.3422,600
Mar 20, 202421.0522.3020.9422.2322.2329,800
Mar 19, 202421.7521.9021.1121.1421.1433,100
Mar 18, 202421.9021.9021.4821.6121.6113,800
Mar 15, 202422.0822.3421.7221.8921.8917,300
Mar 14, 202422.6122.7221.9122.2522.2526,500
Mar 13, 202422.7022.9622.3022.7222.7237,200
Mar 12, 202422.0623.0022.0623.0023.0022,400
Mar 11, 202422.6822.6822.1122.2122.2121,400
Mar 08, 202423.2523.4122.3022.6522.6521,300
Mar 07, 202422.6723.1622.3423.1623.1631,300
Mar 06, 202423.2523.2522.3122.6922.6918,000
Mar 05, 202423.0223.1422.8323.1323.138,200
Mar 04, 202422.4822.9922.4822.9922.9918,800
Mar 01, 202422.3022.8222.2122.5022.5020,700
Feb 29, 202423.0023.0022.1022.2722.275,200
Feb 28, 202423.1323.2422.7823.0023.0014,900
Feb 27, 202423.0123.2523.0123.0423.049,200
Feb 26, 202422.6423.2522.6023.2423.2420,500
Feb 23, 202422.3422.8322.2022.8222.8214,700
Feb 22, 202422.5022.7822.0622.3922.3932,400
Feb 21, 202423.0023.1922.4522.9922.9917,400
Feb 20, 202423.2024.0523.0323.0323.0365,600
Feb 16, 202422.2423.1821.7923.0323.0333,700
Feb 15, 202422.3922.4021.0922.1722.1731,800
Feb 14, 202422.0023.0021.7122.0822.08103,300
Feb 13, 202420.2120.6820.2120.4320.4311,100
Feb 12, 202420.7320.7520.3120.3620.3619,500
Feb 09, 202420.2520.6720.1720.6720.6712,300
Feb 08, 202420.0920.3420.0620.2020.2035,500
Feb 07, 202420.1220.3019.9320.1020.108,300
Feb 06, 202419.9020.1019.8720.1020.1013,200
Feb 05, 202419.6920.1519.6919.7719.7731,300
Feb 02, 202419.4619.8519.4419.8519.8511,200
Feb 01, 202419.6219.8519.4619.4619.4617,900
Jan 31, 202419.7319.8419.5619.5619.567,700
Jan 30, 202419.7419.8119.5519.5519.554,500
Jan 29, 202419.5319.7919.5019.7619.7615,100
Jan 26, 202419.7019.7019.3419.6819.6810,400
Jan 25, 202419.5219.6719.3519.6719.679,900
Jan 24, 202419.5919.8519.3819.5519.5514,900
Jan 23, 202419.3519.7119.3319.5119.517,800
Jan 22, 202418.8919.7018.8919.5619.5620,100
Jan 19, 202419.4019.4019.0019.0719.079,700
Jan 18, 202418.9419.2718.9419.2419.248,700
Jan 17, 202419.2819.2818.9019.0019.0022,500
Jan 16, 202419.2119.5019.0019.0719.0716,000
Jan 12, 202419.1619.2718.9319.2019.206,100
Jan 11, 202418.9919.2118.8418.9118.917,100
Jan 10, 202419.2519.2618.8418.8418.849,800
Jan 09, 202419.0419.5019.0019.2719.2715,600
Jan 08, 202419.1919.3019.0319.0319.036,100
Jan 05, 202419.3219.4618.9218.9618.9612,600
Jan 04, 202419.6119.6119.1319.1419.148,700
Jan 03, 202420.0320.1519.4119.6019.6014,500
Jan 02, 202419.5720.1019.5720.1020.1014,500
Dec 29, 202319.6519.7319.3019.5619.569,400
Dec 28, 202319.6619.7519.5619.6819.684,100
Dec 27, 202319.8020.0619.5519.7319.7316,600
Dec 26, 202319.8919.9519.5519.8619.8610,800
Dec 22, 202320.3420.3419.7519.8919.8916,200
Dec 21, 202320.3320.4320.0320.4320.438,500
Dec 20, 202320.5020.6020.2020.4020.4018,300
Dec 19, 202320.4620.5920.0420.5020.5021,500
Dec 18, 202319.9920.6419.6720.4820.4827,900
Dec 15, 202319.9520.0519.6520.0520.0523,900
Dec 14, 202320.1420.1419.7119.9919.9915,500
Dec 13, 202319.9720.3419.8220.1520.1518,400
Dec 12, 202319.9520.3519.8020.1020.1026,500
Dec 11, 202319.8220.3119.8220.0020.0018,100
Dec 08, 202319.6820.1019.5419.8219.8226,300
Dec 07, 202319.4819.8019.4819.8019.8013,400
Dec 06, 202319.4519.5619.2919.4719.4713,800
Dec 05, 202319.3519.3819.0819.3719.3715,000
Dec 04, 202318.9919.4218.9919.1819.1820,100
Dec 01, 202319.1019.1818.9719.1819.1816,200
Nov 30, 202319.1719.3619.0219.0319.0318,200
Nov 29, 202319.4319.4319.1519.1519.1519,700
Nov 28, 202319.9920.1819.3819.5519.5593,200
Nov 27, 202319.4120.1419.4019.9319.9364,900
Nov 24, 202319.1419.7519.1419.5019.5033,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...