Fonar Corp (FONR)
20.20
-0.18 -0.88%
NASDAQ
Feb 19, 11:49
Delayed 2m
USD
Fonar Price:
20.20 for Feb. 19, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1990.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb. 18, 2020 | 20.26 | 20.51 | 19.87 | 20.38 | 11191.00 |
| Feb. 14, 2020 | 20.43 | 20.43 | 20.07 | 20.27 | 19097.00 |
| Feb. 13, 2020 | 19.93 | 20.46 | 19.93 | 20.46 | 27356.00 |
| Feb. 12, 2020 | 20.12 | 20.49 | 20.12 | 20.21 | 24546.00 |
| Feb. 11, 2020 | 20.18 | 20.18 | 19.72 | 20.06 | 25870.00 |
| Feb. 10, 2020 | 20.80 | 20.90 | 19.25 | 19.89 | 57354.00 |
| Feb. 7, 2020 | 21.36 | 21.62 | 21.15 | 21.54 | 22865.00 |
| Feb. 6, 2020 | 21.14 | 21.50 | 21.14 | 21.45 | 22690.00 |
| Feb. 5, 2020 | 21.05 | 21.50 | 20.89 | 21.50 | 27642.00 |
| Feb. 4, 2020 | 21.24 | 21.24 | 20.83 | 21.01 | 15698.00 |
| Feb. 3, 2020 | 21.38 | 21.44 | 21.01 | 21.15 | 16976.00 |
| Jan. 31, 2020 | 21.31 | 21.42 | 20.81 | 21.11 | 29899.00 |
| Jan. 30, 2020 | 21.06 | 21.50 | 20.63 | 21.37 | 33013.00 |
| Jan. 29, 2020 | 21.00 | 21.20 | 20.65 | 21.00 | 34160.00 |
| Jan. 28, 2020 | 20.59 | 21.23 | 20.35 | 20.93 | 51027.00 |
| Jan. 27, 2020 | 20.35 | 20.88 | 20.15 | 20.60 | 40838.00 |
| Jan. 24, 2020 | 20.70 | 20.73 | 20.22 | 20.50 | 12671.00 |
| Jan. 23, 2020 | 20.99 | 20.99 | 20.35 | 20.72 | 31044.00 |
| Jan. 22, 2020 | 20.81 | 20.85 | 19.92 | 20.85 | 95722.00 |
| Jan. 21, 2020 | 20.66 | 20.88 | 20.17 | 20.88 | 41658.00 |
| Jan. 17, 2020 | 21.14 | 21.14 | 20.63 | 20.75 | 17076.00 |
| Jan. 16, 2020 | 21.15 | 21.40 | 21.00 | 21.09 | 25560.00 |
| Jan. 15, 2020 | 20.75 | 21.34 | 20.23 | 21.28 | 45860.00 |
| Jan. 14, 2020 | 19.94 | 20.69 | 19.70 | 20.56 | 28023.00 |
| Jan. 13, 2020 | 19.52 | 20.43 | 19.41 | 19.94 | 60108.00 |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
Advertisement
Price Benchmarks
| Benchmarks | |
|---|---|
| Natus Medical Inc | 31.05 |
| Conmed Corp | 105.36 |
| Cutera Inc | 27.04 |
Price Range, Past 5 Years
| Minimum | 9.13 | Aug 24 2015 |
| Maximum | 33.60 | Nov 06 2017 |
| Average | 20.61 |
News
FONAR Announces Fiscal 2020 2nd Quarter and Six Months Financial Results
Globe Newswire 02/10 07:05 ET
Globe Newswire 02/10 07:05 ET
Why FONAR Corporation’s (NASDAQ:FONR) Return On Capital Employed Is Impressive
Yahoo 12/13 06:05 ET
Yahoo 12/13 06:05 ET
Advertisement
