Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

FONAR Corporation (FONR)

12.20
0.00
(0.00%)
At close: 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202512.2612.4212.1812.2012.2011,146
Apr 23, 202512.2312.4712.0212.2012.2046,100
Apr 22, 202512.2912.3212.0512.0812.0842,800
Apr 21, 202512.2712.3412.0912.1612.1611,600
Apr 17, 202512.1712.2812.0612.2512.2515,200
Apr 16, 202512.2612.3612.0612.0612.066,300
Apr 15, 202512.1812.5212.1112.1412.149,100
Apr 14, 202512.2512.3212.0712.0712.0716,100
Apr 11, 202512.4712.5312.1012.1012.1012,300
Apr 10, 202512.5912.6012.2712.3612.367,800
Apr 9, 202512.5212.8412.3012.5612.5619,800
Apr 8, 202513.2513.3512.5512.5712.5726,000
Apr 7, 202513.1413.8413.0013.0013.0020,200
Apr 4, 202513.6213.7913.3813.3813.387,400
Apr 3, 202513.4913.9513.4913.8013.804,400
Apr 2, 202513.5513.6513.5013.5413.546,000
Apr 1, 202514.1014.1913.5113.5613.5611,200
Mar 31, 202513.7814.0913.7614.0114.017,600
Mar 28, 202513.9214.1313.8613.9013.907,500
Mar 27, 202513.8614.1413.8214.1414.144,200
Mar 26, 202513.5014.0013.5013.9113.915,900
Mar 25, 202513.5913.7013.5013.5013.505,700
Mar 24, 202513.7513.9913.7213.7213.722,800
Mar 21, 202513.9313.9313.7113.8413.844,500
Mar 20, 202513.7014.0613.7013.8113.818,100
Mar 19, 202514.1114.3013.8613.8613.869,300
Mar 18, 202513.8014.2213.8014.0214.0215,400
Mar 17, 202513.9014.1313.9013.9813.986,500
Mar 14, 202513.7013.9813.5513.8213.8212,000
Mar 13, 202513.5713.7913.5713.7813.7812,900
Mar 12, 202513.4513.5613.3213.5613.5618,000
Mar 11, 202513.6613.6613.2713.2713.2717,700
Mar 10, 202514.1014.2513.5513.5613.5620,300
Mar 7, 202514.4014.5214.0914.0914.096,700
Mar 6, 202514.5814.6814.4414.5114.516,100
Mar 5, 202514.6614.6914.4414.4414.446,400
Mar 4, 202514.5714.8714.5014.5014.5035,500
Mar 3, 202514.9815.1214.5714.5714.5714,900
Feb 28, 202514.6814.9414.5514.9414.9415,200
Feb 27, 202514.8214.8614.5814.6514.655,500
Feb 26, 202514.5614.8414.5514.8214.8214,000
Feb 25, 202514.8814.8814.5614.5614.567,500
Feb 24, 202514.7614.8714.6914.8614.8611,200
Feb 21, 202514.7915.0114.7514.7514.756,900
Feb 20, 202515.1915.1914.6314.7114.7115,500
Feb 19, 202515.2015.2014.8315.0415.0416,000
Feb 18, 202515.8015.9114.9515.0515.0548,500
Feb 14, 202516.3416.8416.2516.2516.256,400
Feb 13, 202516.0117.6216.0016.4116.4147,900
Feb 12, 202516.1216.5216.1216.2016.2011,500
Feb 11, 202515.9716.5015.9716.2616.2616,000
Feb 10, 202515.7416.1015.7116.0116.0117,000
Feb 7, 202516.0316.0315.6015.6015.6016,700
Feb 6, 202516.1516.2315.9316.0216.0248,000
Feb 5, 202515.7016.2515.6516.2016.2020,000
Feb 4, 202515.6915.6915.5515.6615.662,700
Feb 3, 202515.5115.7615.5015.5315.5313,900
Jan 31, 202515.7616.1515.7515.7515.7518,200
Jan 30, 202516.1716.2315.8215.8315.8310,500
Jan 29, 202515.7616.1615.7616.1616.1612,700
Jan 28, 202515.7515.9815.6515.7415.743,600
Jan 27, 202515.8915.9715.6415.8615.8611,200
Jan 24, 202515.6916.1015.5416.0016.0014,200
Jan 23, 202515.5015.6115.1215.6115.6114,600
Jan 22, 202515.1515.5015.1415.4015.4015,400
Jan 21, 202515.0715.3715.0715.2015.2013,500
Jan 17, 202515.2815.3915.2115.2215.2217,400
Jan 16, 202515.3915.4015.2015.2815.2810,500
Jan 15, 202515.0315.3415.0315.2215.225,600
Jan 14, 202515.1215.3315.1215.1615.163,300
Jan 13, 202515.1415.4315.1215.1315.139,500
Jan 10, 202515.2315.4515.2015.2315.237,900
Jan 8, 202515.1515.4015.1515.4015.406,100
Jan 7, 202515.3415.5115.1815.1815.189,000
Jan 6, 202515.2015.4915.2015.3415.348,000
Jan 3, 202515.1715.2515.0215.0215.024,800
Jan 2, 202515.2815.2814.9515.1015.1014,400
Dec 31, 202415.0815.1714.9715.1415.1410,400
Dec 30, 202415.0315.1014.9814.9814.986,000
Dec 27, 202415.3015.4414.5314.9514.9521,300
Dec 26, 202415.1415.3615.0915.3015.306,400
Dec 24, 202415.1015.1115.1015.1015.101,500
Dec 23, 202415.0215.2314.9714.9714.9710,600
Dec 20, 202415.2415.2415.0115.1415.1410,300
Dec 19, 202415.1215.2114.9915.1115.119,100
Dec 18, 202415.6015.6415.1015.1115.1116,000
Dec 17, 202415.5915.7315.2115.2915.2919,900
Dec 16, 202415.5815.7415.3015.7415.7426,500
Dec 13, 202415.6015.6015.3615.5315.536,400
Dec 12, 202415.5315.7115.4015.7115.7110,100
Dec 11, 202415.3115.6615.3115.5615.5611,700
Dec 10, 202415.5715.8715.1115.3615.3614,900
Dec 9, 202415.9916.0615.5115.5415.5415,000
Dec 6, 202415.9916.0315.8215.9915.997,000
Dec 5, 202416.2316.3515.8215.8415.846,700
Dec 4, 202416.0916.3815.8516.2516.259,900
Dec 3, 202416.0616.2215.6316.0916.0924,600
Dec 2, 202416.4716.4716.0116.0716.0715,400
Nov 29, 202416.4416.5716.4216.4716.474,700
Nov 27, 202416.5916.5916.3516.3916.3911,400
Nov 26, 202416.4216.4516.1016.4516.4510,500
Nov 25, 202416.6916.7016.4216.4216.4236,300
Nov 22, 202416.3517.1515.8616.4416.4443,700
Nov 21, 202414.9016.4514.8916.4516.4545,200
Nov 20, 202414.8014.8914.7014.8914.8912,600
Nov 19, 202414.9714.9714.7614.7614.7620,300
Nov 18, 202415.2015.2014.8514.8714.8718,800
Nov 15, 202415.4415.4914.9515.0315.0342,200
Nov 14, 202415.6315.6515.4015.4915.4919,600
Nov 13, 202415.3915.8615.3915.7215.7224,200
Nov 12, 202415.3916.0215.3915.4415.4473,200
Nov 11, 202414.8315.1214.7814.9314.9327,000
Nov 8, 202415.0015.1714.8815.0315.0314,100
Nov 7, 202415.2215.3115.0115.1315.1322,100
Nov 6, 202416.0716.0715.0415.3515.3527,400
Nov 5, 202414.5515.4814.4515.4815.4820,400
Nov 4, 202415.1315.2614.5114.5514.5536,000
Nov 1, 202415.2115.3715.1515.2615.267,000
Oct 31, 202415.2615.4815.2015.2015.2016,600
Oct 30, 202415.2215.5015.2215.4915.497,500
Oct 29, 202415.2115.3815.1215.3015.308,500
Oct 28, 202415.1815.4915.1715.3915.399,200
Oct 25, 202415.3915.3915.1915.2215.229,300
Oct 24, 202415.5015.5015.2715.3615.3617,500
Oct 23, 202415.6415.6415.3415.5315.5311,200
Oct 22, 202415.4915.5915.3515.4515.458,100
Oct 21, 202415.7315.7515.4315.4315.4315,800
Oct 18, 202415.4315.6915.3515.6915.697,200
Oct 17, 202415.5815.6715.4315.6715.678,600
Oct 16, 202415.4815.6215.2215.4415.4414,500
Oct 15, 202415.3915.9915.3915.6415.6413,100
Oct 14, 202415.2115.5315.1115.3715.3713,200
Oct 11, 202415.3215.5015.1015.2015.2033,100
Oct 10, 202415.6715.7515.3015.5115.5127,000
Oct 9, 202415.9115.9415.7615.8015.8018,000
Oct 8, 202416.0616.1415.8515.8515.8512,400
Oct 7, 202416.2516.2915.8516.0616.0623,900
Oct 4, 202415.9916.5515.8316.2016.2014,300
Oct 3, 202415.5115.9015.5115.9015.9017,500
Oct 2, 202416.0216.0215.4215.8415.8427,100
Oct 1, 202416.0216.2715.7015.8515.8534,000
Sep 30, 202417.3017.3015.7516.1916.1996,900
Sep 27, 202417.7217.8917.5117.5117.5111,800
Sep 26, 202417.9817.9817.4617.7717.7714,000
Sep 25, 202417.3517.5917.3517.5417.5411,400
Sep 24, 202417.1217.4617.0417.2917.298,600
Sep 23, 202417.2917.5217.0917.2217.228,800
Sep 20, 202417.4517.5517.2617.5517.5513,300
Sep 19, 202417.5117.5117.3317.4017.406,500
Sep 18, 202417.9817.9817.3517.4017.4012,100
Sep 17, 202417.0917.8017.0917.5517.5539,100
Sep 16, 202416.7817.1816.5517.1817.184,600
Sep 13, 202416.4316.8416.4316.8216.823,900
Sep 12, 202416.3916.5516.3416.5516.553,500
Sep 11, 202416.2416.4116.2016.4116.415,300
Sep 10, 202416.3016.4216.2916.3916.397,500
Sep 9, 202416.6016.6016.3316.3916.398,100
Sep 6, 202416.2916.6816.1016.4916.4923,400
Sep 5, 202416.2016.2615.6016.2216.2223,100
Sep 4, 202416.8116.8916.1916.4716.4710,800
Sep 3, 202417.3217.3816.8016.8116.8118,000
Aug 30, 202417.2217.4017.2217.3917.398,200
Aug 29, 202417.2317.3517.1617.1617.167,200
Aug 28, 202417.2517.4617.2517.3317.3310,700
Aug 27, 202417.3217.3817.2517.3317.336,500
Aug 26, 202417.2917.4917.2717.3517.3514,800
Aug 23, 202417.2317.3017.0017.2517.2514,000
Aug 22, 202416.9617.1316.9617.1317.135,000
Aug 21, 202417.0017.1016.9517.0917.092,700
Aug 20, 202417.0517.0916.9516.9616.964,900
Aug 19, 202416.8517.0616.8517.0617.064,800
Aug 16, 202416.9516.9916.8216.8816.886,100
Aug 15, 202416.8016.9016.7516.9016.905,700
Aug 14, 202416.5016.7516.3416.7516.755,900
Aug 13, 202416.5016.7116.4016.5016.508,700
Aug 12, 202416.7516.8116.5716.5716.577,000
Aug 9, 202416.7216.8816.7216.7916.791,500
Aug 8, 202416.7316.8916.7116.8816.883,900
Aug 7, 202416.5817.0016.5816.7016.7011,600
Aug 6, 202416.7817.3616.5516.5816.587,700
Aug 5, 202417.8017.9016.7117.0217.0243,700
Aug 2, 202418.1618.3118.0018.0018.007,300
Aug 1, 202418.2318.6418.2318.4318.437,800
Jul 31, 202418.3318.4818.3218.4818.484,100
Jul 30, 202418.3718.3718.1218.3118.314,600
Jul 29, 202418.3818.3818.1218.1218.126,000
Jul 26, 202418.3218.5318.3218.5318.535,900
Jul 25, 202418.5018.5818.1818.4918.499,400
Jul 24, 202418.6418.6417.9918.4518.455,500
Jul 23, 202418.0918.6818.0918.5218.5211,100
Jul 22, 202418.2918.4417.8818.2718.2728,400
Jul 19, 202417.7218.2017.6018.2018.2016,800
Jul 18, 202417.4317.9317.3517.8717.8725,800
Jul 17, 202417.3117.6917.2617.6917.6915,400
Jul 16, 202416.8517.4916.8517.3817.3825,200
Jul 15, 202416.6016.9016.5816.8016.8016,000
Jul 12, 202416.2216.6416.1416.6416.6419,100
Jul 11, 202416.2216.4516.1016.3516.353,800
Jul 10, 202416.2316.3616.0816.1516.154,500
Jul 9, 202416.1716.1716.0016.0016.007,800
Jul 8, 202416.3816.5016.0216.0616.0611,700
Jul 5, 202416.2716.5016.0116.5016.5019,000
Jul 3, 202416.2416.2415.8316.0616.066,300
Jul 2, 202416.1816.2815.8415.9015.9010,900
Jul 1, 202416.0016.2115.7816.1416.1424,200
Jun 28, 202415.7916.0115.7916.0016.0011,300
Jun 27, 202416.0116.2315.6215.7715.7720,400
Jun 26, 202415.5316.1515.4116.1016.1016,500
Jun 25, 202415.2515.6915.0815.6015.6023,900
Jun 24, 202415.3515.3715.2015.2015.2011,900
Jun 21, 202415.0815.3515.0715.3515.359,800
Jun 20, 202415.2115.3715.1315.1315.136,700
Jun 18, 202415.4415.7215.2715.2715.2714,800
Jun 17, 202415.0015.4515.0015.3615.3624,500
Jun 14, 202415.0015.3315.0015.0515.055,800
Jun 13, 202415.4915.6115.0015.0015.0034,200
Jun 12, 202415.7115.8415.3115.4815.4811,300
Jun 11, 202415.1715.4015.1015.2015.209,100
Jun 10, 202415.0615.4115.0615.2815.2816,700
Jun 7, 202415.5515.9215.5515.6715.6723,100
Jun 6, 202415.6015.7015.3115.5515.5512,000
Jun 5, 202415.4515.8115.4515.6715.6711,800
Jun 4, 202415.0515.9115.0515.4515.4525,500
Jun 3, 202415.5915.9014.9115.0715.0737,700
May 31, 202415.4115.7715.4115.5915.5918,300
May 30, 202415.4915.8615.3015.5615.5615,300
May 29, 202415.5115.5115.1415.2715.2731,100
May 28, 202415.5015.5415.4015.5315.5327,900
May 24, 202415.4716.0015.0515.3415.3436,300
May 23, 202415.2315.4515.2015.3115.3122,600
May 22, 202414.5215.5014.4215.4715.4777,600
May 21, 202414.5414.9014.0514.4114.4163,200
May 20, 202415.2415.2414.3914.3914.3959,200
May 17, 202415.7615.9715.2415.2415.2432,900
May 16, 202416.1716.2215.4015.7115.7128,400
May 15, 202416.7216.8515.9216.2716.2773,600
May 14, 202416.1916.6515.9416.4516.4530,600
May 13, 202416.8817.3016.2416.2416.2426,100
May 10, 202417.2417.3016.8616.8816.8815,900
May 9, 202417.5017.5617.2717.4817.4810,500
May 8, 202417.1517.5916.4017.5517.5526,100
May 7, 202417.6817.6817.1517.1517.159,900
May 6, 202416.5017.7916.5017.6117.6125,100
May 3, 202416.5216.7016.2816.3116.3111,300
May 2, 202416.0816.3516.0816.2616.2612,200
May 1, 202415.8816.1015.5616.0116.0113,800
Apr 30, 202416.0016.0015.6615.7415.7434,400
Apr 29, 202416.2616.8016.0116.0916.0922,000
Apr 26, 202416.9716.9716.2616.2716.279,000
Apr 25, 202416.1016.9715.8916.8616.8617,000

Related Tickers

PMDI Psychemedics Corporation
2.3000
0.00%
 
STRR Star Equity Holdings, Inc.
2.0146
+0.73%
 
BDSX Biodesix, Inc.
0.5712
+15.35%
 
NEO NeoGenomics, Inc.
10.09
+1.82%
 
NEOG Neogen Corporation
5.20
+5.69%
 
IDXX IDEXX Laboratories, Inc.
440.98
+3.36%
 
GH Guardant Health, Inc.
47.41
+3.88%
 
DGX Quest Diagnostics Incorporated
175.87
+1.33%
 
EXAS Exact Sciences Corporation
45.60
+3.42%
 
DHR Danaher Corporation
196.50
+0.10%