Fonar Corporation (FONR)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -2.87679799875 | 15.99 | 16.89 | 15.5 | 11724 | 15.80034885 | CS |
| 4 | 0.26 | 1.70268500327 | 15.27 | 16.89 | 15.0283 | 10572 | 15.52725872 | CS |
| 12 | 0.14 | 0.909681611436 | 15.39 | 17.1499 | 14.53 | 15888 | 15.64377788 | CS |
| 26 | -2.28 | -12.8017967434 | 17.81 | 17.98 | 14.445 | 15251 | 15.91796111 | CS |
| 52 | -4.16 | -21.1274758761 | 19.69 | 24.05 | 14.05 | 18042 | 17.31649678 | CS |
| 156 | 0 | 0 | 15.53 | 24.05 | 12.1301 | 15959 | 17.02785663 | CS |
| 260 | -5.71 | -26.8832391714 | 21.24 | 26.49 | 11 | 22660 | 18.06651315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 15.53 | -0.22 | -1.40 | 15.51 | 15.76 | 15.5 | 13929 |
| 1738366500 | 15.75 | -0.08 | -0.51 | 15.955 | 16.1502 | 15.75 | 17897 |
| 1738280100 | 15.83 | -0.33 | -2.04 | 16.17 | 16.2327 | 15.82 | 10531 |
| 1738193700 | 16.16 | 0.42 | 2.67 | 15.86 | 16.16 | 15.7625 | 12705 |
| 1738107300 | 15.74 | -0.12 | -0.76 | 15.99 | 15.99 | 15.65 | 3560 |
| 1738020900 | 15.86 | -0.14 | -0.88 | 15.89 | 15.9723 | 15.6372 | 11228 |
| 1737761700 | 16 | 0.6 | 3.90 | 15.69 | 16.0999 | 15.5352 | 14177 |
| 1737675300 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1737588900 | 15.4 | 0.2 | 1.32 | 15.15 | 15.5 | 15.14 | 15390 |
| 1737502500 | 15.2 | -0.02 | -0.13 | 15.1 | 15.3711 | 15.067 | 10996 |
| 1737156900 | 15.22 | -0.06 | -0.39 | 15.28 | 15.3926 | 15.21 | 17352 |
| 1737070500 | 15.28 | 0.06 | 0.39 | 15.33 | 15.3999 | 15.2 | 10507 |
| 1736984100 | 15.22 | 0.06 | 0.40 | 15.34 | 15.34 | 15.0283 | 5595 |
| 1736897700 | 15.16 | 0.03 | 0.20 | 15.12 | 15.3343 | 15.12 | 3251 |
| 1736811300 | 15.13 | -0.1 | -0.66 | 15.24 | 15.43 | 15.12 | 9514 |
| 1736552100 | 15.23 | -0.17 | -1.10 | 15.23 | 15.45 | 15.2 | 7936 |
| 1736379300 | 15.4 | 0.22 | 1.45 | 15.15 | 15.4 | 15.15 | 6147 |
| 1736292900 | 15.18 | -0.16 | -1.04 | 15.27 | 15.51 | 15.18 | 9004 |
| 1736206500 | 15.34 | 0.32 | 2.13 | 15.2 | 15.4875 | 15.19 | 8004 |
| 1735947300 | 15.02 | -0.08 | -0.53 | 15.17 | 15.25 | 15.02 | 4812 |
| 1735860900 | 15.1 | -0.04 | -0.26 | 15.28 | 15.28 | 14.95 | 14371 |
| 1735688100 | 15.14 | 0.16 | 1.07 | 15 | 15.165 | 14.97 | 10405 |
| 1735601700 | 14.98 | 0.03 | 0.20 | 15.03 | 15.1 | 14.98 | 6015 |
| 1735342500 | 14.95 | -0.35 | -2.29 | 15.3 | 15.44 | 14.53 | 21270 |
| 1735256100 | 15.3 | 0.26 | 1.69 | 15.1 | 15.36 | 15.09 | 6447 |
| 1735077840 | 15.045 | 0.07 | 0.50 | 15.02 | 15.11 | 15.02 | 1519 |
| 1734996900 | 14.97 | -0.17 | -1.12 | 15.02 | 15.23 | 14.97 | 10625 |
| 1734737700 | 15.14 | 0.03 | 0.20 | 15.05 | 15.2399 | 15.01 | 10318 |
| 1734651300 | 15.11 | 0 | 0.00 | 15.12 | 15.205 | 14.99 | 9121 |
| 1734564900 | 15.11 | -0.18 | -1.18 | 15.355 | 15.64 | 15.1 | 16026 |
| 1734478500 | 15.29 | -0.45 | -2.86 | 15.68 | 15.73 | 15.21 | 19853 |
| 1734392100 | 15.74 | 0.21 | 1.35 | 15.58 | 15.74 | 15.3 | 26472 |
| 1734132900 | 15.53 | -0.18 | -1.15 | 15.71 | 15.71 | 15.3615 | 6383 |
| 1734046500 | 15.71 | 0.15 | 0.96 | 15.53 | 15.71 | 15.4 | 10059 |
| 1733960100 | 15.56 | 0.2 | 1.30 | 15.31 | 15.66 | 15.31 | 11683 |
| 1733873700 | 15.36 | -0.18 | -1.16 | 15.57 | 15.8672 | 15.11 | 14944 |
| 1733787300 | 15.54 | -0.45 | -2.81 | 15.99 | 16.059999 | 15.51 | 14969 |
| 1733528100 | 15.99 | 0.15 | 0.95 | 16.02 | 16.03 | 15.82 | 7022 |
| 1733441700 | 15.84 | -0.41 | -2.52 | 16.16 | 16.3499 | 15.822 | 6556 |
| 1733355300 | 16.25 | 0.16 | 0.99 | 16.05 | 16.379999 | 15.82 | 9886 |
| 1733268900 | 16.09 | 0.02 | 0.12 | 16.1 | 16.219999 | 15.63 | 24639 |
| 1733182500 | 16.07 | -0.4 | -2.43 | 16.469999 | 16.469999 | 16.0101 | 15440 |
| 1732917840 | 16.469999 | 0.08 | 0.49 | 16.44 | 16.579999 | 16.42 | 4665 |
| 1732750500 | 16.39 | -0.06 | -0.36 | 16.59 | 16.59 | 16.35 | 11404 |
| 1732664100 | 16.45 | 0.03 | 0.18 | 16.43 | 16.45 | 16.1 | 10534 |
| 1732577700 | 16.42 | -0.02 | -0.12 | 16.5 | 16.7 | 16.42 | 36344 |
| 1732318500 | 16.44 | -0.01 | -0.06 | 16.35 | 17.1499 | 15.8638 | 43687 |
| 1732232100 | 16.45 | 1.56 | 10.48 | 14.89 | 16.45 | 14.89 | 45205 |
| 1732145700 | 14.89 | 0.13 | 0.88 | 14.8 | 14.89 | 14.695 | 12579 |
| 1732059300 | 14.76 | -0.11 | -0.74 | 14.97 | 14.97 | 14.76 | 20334 |
| 1731972900 | 14.87 | -0.16 | -1.06 | 15.01 | 15.2 | 14.853 | 18814 |
| 1731713700 | 15.03 | -0.46 | -2.97 | 15.44 | 15.4899 | 14.95 | 42239 |
| 1731627300 | 15.49 | -0.23 | -1.46 | 15.7 | 15.7 | 15.4 | 19646 |
| 1731540900 | 15.72 | 0.28 | 1.81 | 15.32 | 15.8599 | 15.32 | 24927 |
| 1731454500 | 15.44 | 0.51 | 3.42 | 15.39 | 16.024999 | 15.39 | 73202 |
| 1731368100 | 14.93 | -0.1 | -0.67 | 14.83 | 15.115 | 14.7753 | 27040 |
| 1731108900 | 15.03 | -0.1 | -0.66 | 15.15 | 15.17 | 14.88 | 14136 |
| 1731022500 | 15.13 | -0.22 | -1.43 | 15.22 | 15.31 | 15.01 | 22117 |
| 1730936100 | 15.35 | -0.13 | -0.84 | 16.07 | 16.07 | 15.0401 | 27073 |
| 1730849700 | 15.48 | 0.93 | 6.39 | 14.55 | 15.48 | 14.445 | 20385 |
| 1730763300 | 14.55 | -0.71 | -4.65 | 15.13 | 15.26 | 14.51 | 36031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
