FONR

Fonar Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Fonar Corporation FONR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 17.20 08:31:48
Open Price Low Price High Price Close Price Prev Close
17.20
more quote information »

FONR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.9917.3216.8517.0513,2290.211.24%
1 Month17.6918.039916.8017.0726,797-0.49-2.77%
3 Months17.0519.175316.5817.5751,3450.150.88%
6 Months17.7420.4016.5818.0443,445-0.54-3.04%
1 Year24.0926.4916.5819.0833,090-6.89-28.6%
3 Years25.9527.4511.0020.4231,118-8.75-33.72%
5 Years21.4133.902911.0022.2733,153-4.21-19.66%

FONR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 28 2021 17.20 0.18 1.06% 17.15 17.32 17.05 10,384
Jul 27 2021 17.02 -0.10 -0.58% 16.98 17.07 16.85 14,198
Jul 26 2021 17.12 0.09 0.53% 17.11 17.19 16.90 11,102
Jul 23 2021 17.03 0.08 0.47% 16.99 17.18 16.85 14,436
Jul 22 2021 16.95 -0.10 -0.59% 16.99 17.15 16.90 16,023
Jul 21 2021 17.05 -0.05 -0.29% 17.11 17.47 16.96 27,086
Jul 20 2021 17.10 0.30 1.79% 16.84 17.41 16.84 23,896
Jul 19 2021 16.80 -0.51 -2.95% 17.20 17.56 16.80 76,277
Jul 16 2021 17.31 0.15 0.87% 17.16 17.5567 17.10 56,535
Jul 15 2021 17.16 0.18 1.06% 17.03 17.16 16.87 30,752
Jul 14 2021 16.98 -0.01 -0.06% 17.00 17.14 16.91 16,543
Jul 13 2021 16.99 -0.08 -0.47% 17.00 17.1408 16.91 23,678
Jul 12 2021 17.07 0.02 0.12% 17.04 17.40 17.00 14,337
Jul 09 2021 17.05 -0.07 -0.41% 17.19 17.305 17.04 17,830
Jul 08 2021 17.12 -0.08 -0.47% 17.02 17.20 16.955 35,313
Jul 07 2021 17.20 0.18 1.06% 17.05 17.23 17.01 20,953
Jul 06 2021 17.02 -0.38 -2.18% 17.19 17.2514 17.02 49,294
Jul 02 2021 17.40 0.27 1.58% 17.19 17.48 17.03 20,437
Jul 01 2021 17.13 -0.55 -3.11% 17.69 18.0399 17.12 30,063
Jun 30 2021 17.68 0.58 3.39% 17.10 17.95 17.05 58,168
Jun 29 2021 17.10 -0.25 -1.44% 17.35 17.35 17.06 19,173
See More Historical Prices »


Your Recent History
NASDAQ
FONR
Fonar
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.