Fonar Corp (NQ: FONR )

18.58 USD +0.12 (+0.65%)
Official Closing Price Updated: 4:01 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 18.99 19.47 18.54 18.58 54,353 +0.12(+0.65%)
Jan 15, 2021 19.27 19.62 18.38 18.46 17,900 -0.86(-4.45%)
Jan 14, 2021 19.60 19.60 19.32 19.32 15,992 +0.06(+0.31%)
Jan 13, 2021 19.47 19.52 19.15 19.26 15,868 -0.33(-1.68%)
Jan 12, 2021 19.39 19.59 19.34 19.59 15,430 +0.17(+0.88%)
Jan 11, 2021 19.09 19.49 19.00 19.42 16,827 +0.28(+1.46%)
Jan 08, 2021 18.74 19.64 18.50 19.14 32,200 +0.59(+3.18%)
Jan 07, 2021 18.59 18.74 18.13 18.55 20,201 -0.19(-1.01%)
Jan 06, 2021 18.69 18.99 18.49 18.74 16,978 +0.25(+1.35%)
Jan 05, 2021 18.36 18.93 18.11 18.49 16,285 +0.17(+0.93%)
Jan 04, 2021 17.51 18.59 17.31 18.32 53,463 +0.96(+5.53%)
Dec 31, 2020 17.36 17.36 17.36 59,351 -0.14(-0.80%)
Dec 30, 2020 17.73 17.73 17.09 17.50 59,351 -0.02(-0.11%)
Dec 29, 2020 18.00 18.04 17.50 17.52 21,727 -0.27(-1.52%)
Dec 28, 2020 17.50 18.11 17.50 17.79 35,660 +0.73(+4.28%)
Dec 24, 2020 17.20 17.21 16.74 17.06 30,200 -0.06(-0.35%)
Dec 23, 2020 17.51 17.64 17.01 17.12 40,667 -0.24(-1.38%)
Dec 22, 2020 18.15 18.15 17.36 17.36 36,217 -0.63(-3.50%)
Dec 21, 2020 17.79 18.11 17.60 17.99 34,056 +0.21(+1.18%)
Dec 18, 2020 18.42 18.42 17.78 17.78 92,000 -0.62(-3.37%)
Dec 17, 2020 18.46 18.73 18.21 18.40 18,351 +0.03(+0.16%)
Dec 16, 2020 18.50 18.86 18.31 18.37 39,696 -0.05(-0.27%)
Dec 15, 2020 18.85 18.90 18.40 18.42 17,886 -0.08(-0.43%)
Dec 14, 2020 19.43 19.47 18.50 18.50 37,096 -0.50(-2.63%)
Dec 11, 2020 19.13 19.13 18.88 19.00 14,000 -0.25(-1.30%)
Dec 10, 2020 19.01 19.25 19.00 19.25 18,159 +0.32(+1.69%)
Dec 09, 2020 19.48 19.48 18.90 18.93 22,112 -0.74(-3.76%)
Dec 08, 2020 19.23 19.67 19.00 19.67 45,928 +0.45(+2.34%)
Dec 07, 2020 19.50 19.60 19.07 19.22 35,372 -0.27(-1.39%)
Dec 04, 2020 19.43 19.68 19.20 19.49 11,500 +0.18(+0.93%)
Dec 03, 2020 19.39 19.61 19.07 19.31 16,623 +0.01(+0.05%)
Dec 02, 2020 19.53 20.50 19.15 19.30 32,904 +0.34(+1.79%)
Dec 01, 2020 19.45 19.45 18.86 18.96 22,829 -0.25(-1.30%)
Nov 30, 2020 19.05 19.42 18.97 19.21 19,785 -0.08(-0.41%)
Nov 27, 2020 19.25 19.75 18.90 19.29 34,000 -0.23(-1.18%)
Nov 25, 2020 19.91 19.92 19.50 19.52 18,900 -0.50(-2.50%)
Nov 24, 2020 19.93 20.18 19.78 20.02 18,469 +0.13(+0.65%)
Nov 23, 2020 20.49 20.49 19.70 19.89 13,725 -0.33(-1.63%)
Nov 20, 2020 19.56 20.50 19.56 20.22 21,700 +0.40(+2.02%)
Nov 19, 2020 20.10 20.10 19.50 19.82 3,442 -0.35(-1.74%)
Nov 18, 2020 19.64 20.30 19.61 20.17 12,373 +0.73(+3.76%)
Nov 17, 2020 19.52 19.68 19.09 19.44 30,747 -0.50(-2.51%)
Nov 16, 2020 19.64 20.09 19.46 19.94 26,493 +0.44(+2.26%)
Nov 13, 2020 19.40 19.80 19.10 19.50 25,800 +0.38(+1.99%)
Nov 12, 2020 19.47 19.70 19.01 19.12 16,590 -0.52(-2.65%)
Nov 11, 2020 19.30 20.08 19.01 19.64 17,709 +0.45(+2.34%)
Nov 10, 2020 18.93 20.20 18.93 19.19 24,706 +0.52(+2.79%)
Nov 09, 2020 19.48 19.49 18.63 18.67 29,844 +0.15(+0.81%)
Nov 06, 2020 18.84 18.84 18.36 18.52 7,200 -0.32(-1.70%)
Nov 05, 2020 18.60 19.21 18.50 18.84 27,012 +0.35(+1.89%)
Nov 04, 2020 19.24 19.78 18.46 18.49 10,303 -0.91(-4.69%)
Nov 03, 2020 19.56 20.01 18.92 19.40 22,798 -0.20(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.