Fonar Corp (FONR)
19.41
-0.60 -3.00%
NASDAQ
Oct 30, 15:20
USD
Fonar Price:
19.41 for Oct. 30, 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 |
|---|---|---|---|---|---|
| Oct. 29, 2020 | 19.24 | 20.13 | 18.94 | 20.01 | 14891.00 |
| Oct. 28, 2020 | 19.78 | 20.34 | 19.13 | 19.41 | 15763.00 |
| Oct. 27, 2020 | 20.52 | 20.52 | 19.94 | 20.10 | 9669.00 |
| Oct. 26, 2020 | 21.01 | 21.01 | 20.32 | 20.33 | 6601.00 |
| Oct. 23, 2020 | 21.33 | 21.77 | 21.13 | 21.40 | 9437.00 |
| Oct. 22, 2020 | 21.04 | 21.56 | 21.04 | 21.36 | 6421.00 |
| Oct. 21, 2020 | 20.94 | 21.43 | 20.94 | 21.28 | 3598.00 |
| Oct. 20, 2020 | 21.15 | 21.40 | 20.90 | 21.23 | 7413.00 |
| Oct. 19, 2020 | 21.10 | 21.49 | 20.75 | 21.14 | 6977.00 |
| Oct. 16, 2020 | 20.68 | 21.25 | 20.53 | 21.25 | 34591.00 |
| Oct. 15, 2020 | 21.15 | 21.15 | 20.27 | 20.85 | 10590.00 |
| Oct. 14, 2020 | 20.60 | 21.54 | 20.41 | 21.28 | 44160.00 |
| Oct. 13, 2020 | 20.05 | 20.98 | 20.05 | 20.86 | 10233.00 |
| Oct. 12, 2020 | 20.38 | 20.75 | 20.10 | 20.40 | 26059.00 |
| Oct. 9, 2020 | 20.15 | 20.40 | 20.05 | 20.38 | 22106.00 |
| Oct. 8, 2020 | 21.06 | 21.22 | 20.01 | 20.10 | 22179.00 |
| Oct. 7, 2020 | 21.63 | 21.94 | 20.68 | 21.11 | 21404.00 |
| Oct. 6, 2020 | 22.32 | 22.47 | 21.51 | 21.69 | 11032.00 |
| Oct. 5, 2020 | 22.00 | 22.49 | 21.20 | 22.15 | 10708.00 |
| Oct. 2, 2020 | 20.87 | 22.22 | 20.67 | 21.69 | 12264.00 |
| Oct. 1, 2020 | 21.00 | 21.39 | 20.63 | 21.28 | 15478.00 |
| Sept. 30, 2020 | 22.05 | 22.24 | 20.40 | 20.88 | 39972.00 |
| Sept. 29, 2020 | 22.07 | 22.66 | 21.91 | 22.15 | 11305.00 |
| Sept. 28, 2020 | 21.83 | 22.89 | 21.74 | 22.25 | 23844.00 |
| Sept. 25, 2020 | 21.89 | 21.95 | 21.56 | 21.81 | 11908.00 |
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.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| CEL-SCI Corp | 12.03 |
| AIM ImmunoTech Inc | 2.09 |
| NovaBay Pharmaceuticals Inc | 0.61 |
Price Range, Past 5 Years
| Minimum | 11.21 | Mar 16 2020 |
| Maximum | 33.60 | Nov 06 2017 |
| Average | 21.91 |
News
Advertisement
