UK markets closed

Fonar Corporation (FONR)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
16.27-0.59 (-3.50%)
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.9716.9716.2616.2716.279,000
25 Apr 202416.1016.9715.8916.8616.8617,000
24 Apr 202416.5916.5915.9016.1916.1917,000
23 Apr 202416.2016.6316.0016.0116.0114,600
22 Apr 202416.5916.8516.1416.2016.2020,800
19 Apr 202417.0117.0416.8016.8116.815,700
18 Apr 202417.0917.0916.5016.8316.8319,300
17 Apr 202416.8017.1316.5216.5216.5215,500
16 Apr 202417.0017.0716.5016.7916.7915,200
15 Apr 202417.2517.4316.6416.8316.8327,500
12 Apr 202417.6418.5817.0917.1617.1619,900
11 Apr 202418.0618.4817.3217.6417.6428,700
10 Apr 202419.0119.0217.4418.0618.0643,000
09 Apr 202418.7419.8818.7419.1019.1033,100
08 Apr 202419.3620.1818.6218.7518.7512,500
05 Apr 202419.7020.0919.4919.5419.548,000
04 Apr 202419.3520.0319.3519.8319.836,400
03 Apr 202419.9220.3419.7119.7119.7116,900
02 Apr 202420.3020.4020.0020.0520.0512,700
01 Apr 202421.2521.2520.0920.4220.4221,100
28 Mar 202421.7121.7121.3621.3621.3613,900
27 Mar 202421.7522.1021.5521.7921.796,200
26 Mar 202421.6522.2021.5221.7121.7110,500
25 Mar 202422.2022.3921.6221.8521.8517,700
22 Mar 202422.2022.3922.1122.2822.2816,900
21 Mar 202422.2422.3821.5022.3422.3422,600
20 Mar 202421.0522.3020.9422.2322.2329,800
19 Mar 202421.7521.9021.1121.1421.1433,100
18 Mar 202421.9021.9021.4821.6121.6113,800
15 Mar 202422.0822.3421.7221.8921.8917,300
14 Mar 202422.6122.7221.9122.2522.2526,500
13 Mar 202422.7022.9622.3022.7222.7237,200
12 Mar 202422.0623.0022.0623.0023.0022,400
11 Mar 202422.6822.6822.1122.2122.2121,400
08 Mar 202423.2523.4122.3022.6522.6521,300
07 Mar 202422.6723.1622.3423.1623.1631,300
06 Mar 202423.2523.2522.3122.6922.6918,000
05 Mar 202423.0223.1422.8323.1323.138,200
04 Mar 202422.4822.9922.4822.9922.9918,800
01 Mar 202422.3022.8222.2122.5022.5020,700
29 Feb 202423.0023.0022.1022.2722.275,200
28 Feb 202423.1323.2422.7823.0023.0014,900
27 Feb 202423.0123.2523.0123.0423.049,200
26 Feb 202422.6423.2522.6023.2423.2420,500
23 Feb 202422.3422.8322.2022.8222.8214,700
22 Feb 202422.5022.7822.0622.3922.3932,400
21 Feb 202423.0023.1922.4522.9922.9917,400
20 Feb 202423.2024.0523.0323.0323.0365,600
16 Feb 202422.2423.1821.7923.0323.0333,700
15 Feb 202422.3922.4021.0922.1722.1731,800
14 Feb 202422.0023.0021.7122.0822.08103,300
13 Feb 202420.2120.6820.2120.4320.4311,100
12 Feb 202420.7320.7520.3120.3620.3619,500
09 Feb 202420.2520.6720.1720.6720.6712,300
08 Feb 202420.0920.3420.0620.2020.2035,500
07 Feb 202420.1220.3019.9320.1020.108,300
06 Feb 202419.9020.1019.8720.1020.1013,200
05 Feb 202419.6920.1519.6919.7719.7731,300
02 Feb 202419.4619.8519.4419.8519.8511,200
01 Feb 202419.6219.8519.4619.4619.4617,900
31 Jan 202419.7319.8419.5619.5619.567,700
30 Jan 202419.7419.8119.5519.5519.554,500
29 Jan 202419.5319.7919.5019.7619.7615,100
26 Jan 202419.7019.7019.3419.6819.6810,400
25 Jan 202419.5219.6719.3519.6719.679,900
24 Jan 202419.5919.8519.3819.5519.5514,900
23 Jan 202419.3519.7119.3319.5119.517,800
22 Jan 202418.8919.7018.8919.5619.5620,100
19 Jan 202419.4019.4019.0019.0719.079,700
18 Jan 202418.9419.2718.9419.2419.248,700
17 Jan 202419.2819.2818.9019.0019.0022,500
16 Jan 202419.2119.5019.0019.0719.0716,000
12 Jan 202419.1619.2718.9319.2019.206,100
11 Jan 202418.9919.2118.8418.9118.917,100
10 Jan 202419.2519.2618.8418.8418.849,800
09 Jan 202419.0419.5019.0019.2719.2715,600
08 Jan 202419.1919.3019.0319.0319.036,100
05 Jan 202419.3219.4618.9218.9618.9612,600
04 Jan 202419.6119.6119.1319.1419.148,700
03 Jan 202420.0320.1519.4119.6019.6014,500
02 Jan 202419.5720.1019.5720.1020.1014,500
29 Dec 202319.6519.7319.3019.5619.569,400
28 Dec 202319.6619.7519.5619.6819.684,100
27 Dec 202319.8020.0619.5519.7319.7316,600
26 Dec 202319.8919.9519.5519.8619.8610,800
22 Dec 202320.3420.3419.7519.8919.8916,200
21 Dec 202320.3320.4320.0320.4320.438,500
20 Dec 202320.5020.6020.2020.4020.4018,300
19 Dec 202320.4620.5920.0420.5020.5021,500
18 Dec 202319.9920.6419.6720.4820.4827,900
15 Dec 202319.9520.0519.6520.0520.0523,900
14 Dec 202320.1420.1419.7119.9919.9915,500
13 Dec 202319.9720.3419.8220.1520.1518,400
12 Dec 202319.9520.3519.8020.1020.1026,500
11 Dec 202319.8220.3119.8220.0020.0018,100
08 Dec 202319.6820.1019.5419.8219.8226,300
07 Dec 202319.4819.8019.4819.8019.8013,400
06 Dec 202319.4519.5619.2919.4719.4713,800
05 Dec 202319.3519.3819.0819.3719.3715,000
04 Dec 202318.9919.4218.9919.1819.1820,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...