Fonar Corp (NQ: FONR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 08, 2024	16.73	16.89	16.71	16.88	3,907	+0.18(+1.08%)
Aug 07, 2024	16.58	17.00	16.58	16.70	11,566	+0.12(+0.72%)
Aug 06, 2024	16.78	17.36	16.55	16.58	7,720	-0.44(-2.59%)
Aug 05, 2024	17.80	17.90	16.71	17.02	43,655	-0.98(-5.44%)
Aug 02, 2024	18.16	18.30	18.00	18.00	7,309	-0.43(-2.33%)
Aug 01, 2024	18.23	18.64	18.23	18.43	7,820	-0.05(-0.27%)
Jul 31, 2024	18.32	18.48	18.32	18.48	4,123	+0.17(+0.93%)
Jul 30, 2024	18.37	18.37	18.12	18.31	4,579	+0.19(+1.05%)
Jul 29, 2024	18.38	18.38	18.12	18.12	5,953	-0.41(-2.21%)
Jul 26, 2024	18.32	18.53	18.32	18.53	5,876	+0.04(+0.22%)
Jul 25, 2024	18.50	18.58	18.18	18.49	9,416	+0.04(+0.22%)
Jul 24, 2024	18.64	18.64	17.99	18.45	5,526	-0.07(-0.38%)
Jul 23, 2024	18.09	18.68	18.09	18.52	11,058	+0.25(+1.37%)
Jul 22, 2024	18.29	18.44	17.88	18.27	28,381	+0.07(+0.38%)
Jul 19, 2024	17.72	18.20	17.60	18.20	16,842	+0.33(+1.85%)
Jul 18, 2024	17.43	17.93	17.35	17.87	25,768	+0.18(+1.02%)
Jul 17, 2024	17.31	17.69	17.26	17.69	15,385	+0.31(+1.78%)
Jul 16, 2024	16.85	17.49	16.85	17.38	25,171	+0.58(+3.45%)
Jul 15, 2024	16.60	16.90	16.58	16.80	15,994	+0.16(+0.96%)
Jul 12, 2024	16.22	16.64	16.14	16.64	19,146	+0.29(+1.77%)
Jul 11, 2024	16.22	16.45	16.10	16.35	3,782	+0.20(+1.24%)
Jul 10, 2024	16.23	16.36	16.08	16.15	4,520	+0.15(+0.94%)
Jul 09, 2024	16.17	16.17	16.00	16.00	7,765	-0.06(-0.37%)
Jul 08, 2024	16.38	16.50	16.02	16.06	11,725	-0.44(-2.67%)
Jul 05, 2024	16.27	16.50	16.01	16.50	19,012	+0.45(+2.77%)
Jul 03, 2024	16.24	16.24	15.83	16.05	6,304	+0.15(+0.97%)
Jul 02, 2024	16.18	16.28	15.84	15.90	10,914	-0.24(-1.49%)
Jul 01, 2024	16.00	16.21	15.78	16.14	24,242	+0.14(+0.88%)
Jun 28, 2024	15.79	16.01	15.79	16.00	11,254	+0.23(+1.46%)
Jun 27, 2024	16.01	16.23	15.62	15.77	20,382	-0.33(-2.05%)
Jun 26, 2024	15.53	16.15	15.41	16.10	16,463	+0.50(+3.21%)
Jun 25, 2024	15.25	15.69	15.08	15.60	23,942	+0.40(+2.63%)
Jun 24, 2024	15.35	15.37	15.20	15.20	11,924	-0.15(-0.98%)
Jun 21, 2024	15.08	15.35	15.07	15.35	9,796	+0.22(+1.45%)
Jun 20, 2024	15.21	15.37	15.13	15.13	6,712	-0.14(-0.92%)
Jun 18, 2024	15.44	15.72	15.27	15.27	14,831	-0.09(-0.59%)
Jun 17, 2024	15.00	15.45	15.00	15.36	24,523	+0.31(+2.06%)
Jun 14, 2024	15.00	15.33	15.00	15.05	5,808	+0.05(+0.33%)
Jun 13, 2024	15.49	15.61	15.00	15.00	34,230	-0.48(-3.10%)
Jun 12, 2024	15.71	15.84	15.31	15.48	11,281	+0.28(+1.84%)
Jun 11, 2024	15.17	15.40	15.10	15.20	9,106	-0.08(-0.52%)
Jun 10, 2024	15.06	15.41	15.06	15.28	16,709	-0.39(-2.49%)
Jun 07, 2024	15.55	15.92	15.55	15.67	23,117	+0.12(+0.77%)
Jun 06, 2024	15.60	15.70	15.31	15.55	11,983	-0.12(-0.77%)
Jun 05, 2024	15.45	15.81	15.45	15.67	11,814	+0.22(+1.42%)
Jun 04, 2024	15.05	15.91	15.05	15.45	25,531	+0.38(+2.52%)

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.