FONAR Corporation (FONR) NASDAQ

15.36

+0.14(+0.92%)

Updated at September 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202515.1315.3615.3615.4415.1310,351
September 25, 202515.1515.2215.2215.515.152,800
September 24, 202515.2215.2415.2415.3515.226,400
September 23, 202515.2515.315.315.5415.255,800
September 22, 202515.1215.215.215.415.1213,400
September 19, 202515.415.1415.1415.5515.1413,600
September 18, 202515.3215.5115.5115.5115.2911,500
September 17, 202515.2215.415.415.4615.1910,800
September 16, 202515.515.4715.4715.7915.2919,100
September 15, 202515.615.5115.5115.7715.4419,039
September 12, 202515.7915.6915.6915.8115.658,116
September 11, 202515.6215.715.715.8815.582,700
September 10, 202515.615.7815.7815.8115.56,910
September 09, 202515.615.5815.5815.7415.4224,622
September 08, 202515.6415.615.615.7515.66,427
September 05, 202515.6415.615.615.7415.587,218
September 04, 202515.4515.6515.6515.6515.454,600
September 03, 202515.5515.4915.4915.7415.414,300
September 02, 202515.8715.515.515.8715.59,300
August 29, 202515.815.9815.9815.9815.756,800
August 28, 202515.8915.8815.8815.8915.747,807
August 27, 202515.5115.8215.8215.8615.5113,000
August 26, 202515.3815.415.415.6415.388,600
August 25, 202515.215.3915.3915.4415.25,600
August 22, 202515.2215.2415.2415.4415.1511,400
August 21, 202515.1115.2215.2215.2315.116,900
August 20, 202515.1115.1215.1215.1615.077,949
August 19, 202515.1215.1115.1115.1715.117,221
August 18, 202515.2215.0915.0915.2215.085,100
August 15, 202515.215.115.115.2115.18,700
August 14, 202515.1715.1715.1715.2415.134,200
August 13, 202515.1315.2415.2415.2615.1219,125
August 12, 202515.2815.1115.1115.4515.0640,133
August 11, 202515.4215.215.215.6215.216,200
August 08, 202515.8515.4115.4115.8915.4112,025
August 07, 202515.9815.7915.7916.115.7310,625
August 06, 202515.7215.9415.941615.7211,558
August 05, 202515.3315.7315.7315.8115.3326,327
August 04, 202515.6115.3615.3615.6115.2547,815
August 01, 202515.615.6415.6415.7315.5214,549
July 31, 202515.6215.6115.6115.7715.5716,300
July 30, 202515.8915.7715.7715.8915.7513,800
July 29, 202515.8615.9215.9216.0315.8417,341
July 28, 202515.9915.9615.9616.0715.9610,612
July 25, 20251616.0716.0716.1515.9330,825
July 24, 202515.9115.8715.8716.1515.8515,232
July 23, 202516.0716.2216.2216.2216.0225,831
July 22, 202515.9215.9615.9616.1115.9230,420
July 21, 202516.2716.0216.0216.441631,800
July 18, 202516.116.0116.0116.1815.951,031
July 17, 202516.1115.9215.9216.315.8619,323
July 16, 202516.1716.0916.0916.2415.844,800
July 15, 202516.43161616.4315.9639,200
July 14, 20251616.3116.3116.521654,716
July 11, 202516.115.8515.8516.115.8143,800
July 10, 202515.9616.1416.1416.2815.6789,515
July 09, 202515.715.4615.4615.715.314,200
July 08, 202515.6215.5915.5915.8115.4814,715
July 07, 202515.4815.4615.4615.7915.3320,200
July 03, 202515.3215.615.615.8515.3214,447
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved