Fonar Corporation (FONR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 6.68301655426 | 16.31 | 17.8 | 16.2 | 11268 | 17.30051489 | CS |
| 4 | 0.4 | 2.35294117647 | 17 | 17.8 | 15.6 | 11389 | 16.94565041 | CS |
| 12 | 1.87 | 12.0412105602 | 15.53 | 18.68 | 15.41 | 11605 | 17.0494326 | CS |
| 26 | -4.5 | -20.5479452055 | 21.9 | 22.39 | 14.05 | 17392 | 16.87003197 | CS |
| 52 | 1.8 | 11.5384615385 | 15.6 | 24.05 | 12.1301 | 19033 | 17.85703828 | CS |
| 156 | 0.65 | 3.88059701493 | 16.75 | 24.05 | 12.1301 | 16741 | 17.01015921 | CS |
| 260 | -5.5 | -24.0174672489 | 22.9 | 26.49 | 11 | 23137 | 18.37003219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 17.55 | 0.37 | 2.15 | 17.09 | 17.8 | 17.09 | 39108 |
| 1726526100 | 17.18 | 0.36 | 2.14 | 16.78 | 17.18 | 16.55 | 4561 |
| 1726266900 | 16.82 | 0.27 | 1.63 | 16.57 | 16.84 | 16.43 | 3878 |
| 1726180500 | 16.55 | 0.14 | 0.85 | 16.26 | 16.55 | 16.26 | 3488 |
| 1726094100 | 16.41 | 0.02 | 0.12 | 16.309999 | 16.41 | 16.2 | 5307 |
| 1726007700 | 16.39 | 0 | 0.00 | 16.399999 | 16.42 | 16.29 | 7512 |
| 1725921300 | 16.39 | -0.1 | -0.61 | 16.6 | 16.6 | 16.329999 | 8130 |
| 1725662100 | 16.489999 | 0.27 | 1.66 | 16.29 | 16.675 | 16.1 | 23433 |
| 1725575700 | 16.219999 | -0.25 | -1.52 | 16.34 | 16.34 | 15.6 | 23053 |
| 1725489300 | 16.469999 | -0.34 | -2.02 | 16.83 | 16.89 | 16.19 | 10775 |
| 1725402900 | 16.81 | -0.58 | -3.34 | 17.32 | 17.38 | 16.8 | 18020 |
| 1725057300 | 17.39 | 0.23 | 1.34 | 17.22 | 17.4 | 17.22 | 8168 |
| 1724970900 | 17.16 | -0.2 | -1.15 | 17.23 | 17.39 | 17.16 | 7201 |
| 1724884500 | 17.36 | 0.03 | 0.17 | 17.25 | 17.46 | 17.25 | 10720 |
| 1724798100 | 17.33 | -0.02 | -0.12 | 17.32 | 17.38 | 17.25 | 6508 |
| 1724711700 | 17.35 | 0.1 | 0.58 | 17.26 | 17.49 | 17.26 | 14757 |
| 1724452500 | 17.25 | 0.12 | 0.70 | 17.23 | 17.3 | 17.0001 | 14032 |
| 1724366100 | 17.13 | 0.04 | 0.23 | 16.96 | 17.13 | 16.96 | 5033 |
| 1724279700 | 17.09 | 0.13 | 0.77 | 17 | 17.1 | 16.95 | 2711 |
| 1724193300 | 16.96 | -0.1 | -0.59 | 17.03 | 17.09 | 16.95 | 4871 |
| 1724106900 | 17.06 | 0.18 | 1.07 | 16.85 | 17.06 | 16.85 | 4853 |
| 1723847700 | 16.88 | -0.02 | -0.12 | 16.81 | 16.99 | 16.81 | 6112 |
| 1723761300 | 16.9 | 0.15 | 0.90 | 16.88 | 16.9 | 16.75 | 5742 |
| 1723674900 | 16.75 | 0.25 | 1.52 | 16.5 | 16.75 | 16.34 | 5923 |
| 1723588500 | 16.5 | -0.07 | -0.42 | 16.5 | 16.71 | 16.399999 | 8748 |
| 1723502100 | 16.57 | -0.22 | -1.31 | 16.77 | 16.89 | 16.57 | 7031 |
| 1723242900 | 16.79 | -0.09 | -0.53 | 16.77 | 16.88 | 16.719999 | 1496 |
| 1723156500 | 16.88 | 0.18 | 1.08 | 16.77 | 16.89 | 16.71 | 3907 |
| 1723070100 | 16.7 | 0.12 | 0.72 | 16.579999 | 17 | 16.579999 | 11566 |
| 1722983700 | 16.579999 | -0.44 | -2.59 | 16.78 | 17.36 | 16.55 | 7720 |
| 1722897300 | 17.02 | -0.98 | -5.44 | 17.81 | 17.9 | 16.71 | 43655 |
| 1722638100 | 18 | -0.43 | -2.33 | 18.16 | 18.305 | 18 | 7309 |
| 1722551700 | 18.43 | -0.05 | -0.27 | 18.23 | 18.64 | 18.23 | 7820 |
| 1722465300 | 18.48 | 0.17 | 0.93 | 18.4 | 18.48 | 18.3239 | 4123 |
| 1722378900 | 18.31 | 0.19 | 1.05 | 18.37 | 18.37 | 18.12 | 4579 |
| 1722292500 | 18.12 | -0.41 | -2.21 | 18.57 | 18.57 | 18.12 | 5953 |
| 1722033300 | 18.53 | 0.04 | 0.22 | 18.64 | 18.64 | 18.3157 | 5876 |
| 1721946900 | 18.49 | 0.04 | 0.22 | 18.5 | 18.58 | 18.18 | 9416 |
| 1721860500 | 18.45 | -0.07 | -0.38 | 18.64 | 18.64 | 17.99 | 5526 |
| 1721774100 | 18.52 | 0.25 | 1.37 | 18.14 | 18.68 | 18.085 | 11058 |
| 1721687700 | 18.27 | 0.07 | 0.38 | 18.29 | 18.44 | 17.88 | 28381 |
| 1721428500 | 18.2 | 0.33 | 1.85 | 17.84 | 18.2 | 17.5983 | 16842 |
| 1721342100 | 17.87 | 0.18 | 1.02 | 17.43 | 17.9256 | 17.3477 | 25768 |
| 1721255700 | 17.69 | 0.31 | 1.78 | 17.39 | 17.69 | 17.26 | 15385 |
| 1721169300 | 17.38 | 0.58 | 3.45 | 16.9 | 17.49 | 16.85 | 25171 |
| 1721082900 | 16.8 | 0.16 | 0.96 | 16.6 | 16.9 | 16.5825 | 15994 |
| 1720823700 | 16.64 | 0.29 | 1.77 | 16.45 | 16.64 | 16.14 | 19146 |
| 1720737300 | 16.35 | 0.2 | 1.24 | 16.26 | 16.45 | 16.1 | 3782 |
| 1720650900 | 16.149999 | 0.15 | 0.94 | 16.23 | 16.36 | 16.079999 | 4520 |
| 1720564500 | 16 | -0.06 | -0.37 | 15.99 | 16.17 | 15.99 | 7765 |
| 1720478100 | 16.059999 | -0.44 | -2.67 | 16.41 | 16.5 | 16.02 | 11725 |
| 1720218900 | 16.5 | 0.35 | 2.17 | 16.03 | 16.5 | 16.01 | 19012 |
| 1720040640 | 16.149999 | 0.25 | 1.57 | 16.239999 | 16.239999 | 15.83 | 6304 |
| 1719959700 | 15.9 | -0.24 | -1.49 | 16.14 | 16.277 | 15.84 | 10914 |
| 1719873300 | 16.14 | 0.37 | 2.35 | 16 | 16.26 | 15.78 | 24242 |
| 1719614100 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1719527700 | 15.77 | -0.33 | -2.05 | 16.07 | 16.23 | 15.62 | 20382 |
| 1719441300 | 16.1 | 0.5 | 3.21 | 15.53 | 16.149999 | 15.41 | 16463 |
| 1719354900 | 15.6 | 0.4 | 2.63 | 15.25 | 15.69 | 15.08 | 23942 |
| 1719268500 | 15.2 | -0.15 | -0.98 | 15.35 | 15.3745 | 15.2 | 11924 |
| 1719009300 | 15.35 | 0.22 | 1.45 | 15.08 | 15.35 | 15.0657 | 9796 |
| 1718922900 | 15.13 | -0.14 | -0.92 | 15.21 | 15.37 | 15.13 | 6712 |
| 1718750100 | 15.27 | -0.09 | -0.59 | 15.44 | 15.72 | 15.27 | 14831 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
