FONR Quote, Trading Chart, Fonar Corporation

home / stock / fonr / fonr quote

Stock Information
Company Name: Fonar Corporation
Stock Symbol: FONR
Market: NASDAQ
Website: fonar.com
Menu
FONR FONR Quote FONR Short FONR News FONR Articles FONR Message Board
Get FONR Alerts

News, Short Squeeze, Breakout and More Instantly...
FONR Quote
Last:$18.27
Change Percent:-0.49%
Open:$18.29
Previous Close:$18.27
High:$18.44
Low:$17.88
Volume:28,381
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FONR Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$18.29
Close:$18.27
High:$18.44
Low:$17.88
Volume:28,381
Date:2024-07-19
Open:$17.7153
Close:$18.2
High:$18.2
Low:$17.5983
Volume:16,842
Date:2024-07-18
Open:$17.43
Close:$17.87
High:$17.9256
Low:$17.3477
Volume:25,768
Date:2024-07-17
Open:$17.305
Close:$17.69
High:$17.69
Low:$17.26
Volume:15,385
Date:2024-07-16
Open:$16.85
Close:$17.38
High:$17.49
Low:$16.85
Volume:25,171
Date:2024-07-15
Open:$16.6
Close:$16.8
High:$16.9
Low:$16.5825
Volume:15,994
Date:2024-07-12
Open:$16.218
Close:$16.64
High:$16.64
Low:$16.14
Volume:19,146
Date:2024-07-11
Open:$16.22
Close:$16.35
High:$16.45
Low:$16.1
Volume:3,782
Date:2024-07-10
Open:$16.23
Close:$16.15
High:$16.36
Low:$16.08
Volume:4,520
Date:2024-07-09
Open:$16.17
Close:$16
High:$16.17
Low:$16
Volume:7,765
Date:2024-07-08
Open:$16.3751
Close:$16.06
High:$16.5
Low:$16.02
Volume:11,725
Date:2024-07-05
Open:$16.27
Close:$16.5
High:$16.5
Low:$16.01
Volume:19,012
Date:2024-07-04
Open:$16.24
Close:$16.055
High:$16.24
Low:$15.83
Volume:6,304
Date:2024-07-03
Open:$16.24
Close:$16.055
High:$16.24
Low:$15.83
Volume:6,304
Date:2024-07-02
Open:$16.18
Close:$15.9
High:$16.277
Low:$15.84
Volume:10,914
Date:2024-07-01
Open:$16
Close:$16.14
High:$16.21
Low:$15.78
Volume:24,242
Date:2024-06-28
Open:$15.79
Close:$16
High:$16.01
Low:$15.79
Volume:11,254
Date:2024-06-27
Open:$16.011
Close:$15.77
High:$16.23
Low:$15.62
Volume:20,382
Date:2024-06-26
Open:$15.53
Close:$16.1
High:$16.15
Low:$15.41
Volume:16,463
Date:2024-06-25
Open:$15.25
Close:$15.6
High:$15.69
Low:$15.08
Volume:23,942