Fonar Corporation Historical Stock Prices

FONR 
$11.82
*  
0.04
0.34%
Get FONR Alerts
*Delayed - data as of Jul. 22, 2014 14:32 ET  -  Find a broker to begin trading FONR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    FONR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
14:32  11.91  12.19  11.77  11.82 45,848
07/21/2014 11.89 12.09 11.61 11.86 59,703
07/18/2014 11.65 12.33 11.57 12.04 71,221
07/17/2014 11.56 11.78 11.51 11.55 38,227
07/16/2014 12.02 12.15 11.65 11.72 69,461
07/15/2014 12.06 12.28 11.89 11.89 41,648
07/14/2014 12.36 12.39 11.9401 12.11 76,990
07/11/2014 12.74 12.74 12.12 12.29 61,562
07/10/2014 11.97 12.36 11.97 12.21 47,051
07/09/2014 12.4 12.48 12.09 12.25 31,681
07/08/2014 13.03 13.03 11.87 12.4 118,293
07/07/2014 12.91 13.1999 12.9 13.03 38,643
07/03/2014 12.88 12.98 12.75 12.91 24,807
07/02/2014 12.61 12.88 12.49 12.84 70,770
07/01/2014 12.25 12.7295 12.1101 12.67 50,928
06/30/2014 11.91 12.63 11.81 12.2 53,687
06/27/2014 11.91 12.004 11.61 11.97 39,582
06/26/2014 11.44 12.06 11.44 11.98 49,531
06/25/2014 11.73 11.84 11.28 11.48 74,260
06/24/2014 12.38 12.38 11.7 11.71 92,791
06/23/2014 12.73 12.83 12.2 12.29 46,073
06/20/2014 12.61 12.83 12.31 12.8 43,762
06/19/2014 12.73 12.86 12.61 12.68 48,991
06/18/2014 12.68 12.74 12.37 12.66 34,665
06/17/2014 12.33 12.8884 12.211 12.66 77,395
06/16/2014 12.41 12.6065 12.21 12.3 25,359
06/13/2014 12.04 12.64 12.04 12.38 42,527
06/12/2014 12.59 12.6999 12.015 12.12 76,065
06/11/2014 12.04 12.59 11.91 12.5 56,140
06/10/2014 12.17 12.2995 11.8601 12.1 78,388
06/09/2014 12.63 12.6999 12.15 12.2 94,117
06/06/2014 12.61 12.84 12.4 12.62 59,037
06/05/2014 12.17 12.77 12.11 12.68 117,201
06/04/2014 12.23 12.23 11.47 12.17 190,080
06/03/2014 12.6 12.63 11.85 12.21 124,458
06/02/2014 12.93 12.99 12.25 12.55 104,006
05/30/2014 13.17 13.4 12.81 12.95 84,078
05/29/2014 13.01 13.4 12.91 13.24 87,273
05/28/2014 13.15 13.27 12.8 13.01 74,455
05/27/2014 13.58 13.58 13.02 13.26 85,777
05/23/2014 13.41 13.7 13.04 13.44 93,959
05/22/2014 13.21 13.7 13.06 13.41 114,868
05/21/2014 13.1 13.3499 12.6699 13.22 173,893
05/20/2014 13 13.47 12.5001 13.15 165,278
05/19/2014 13.7 13.8799 12.8 13.02 237,139
05/16/2014 14.4 14.4 13.52 13.86 185,531
05/15/2014 15.71 15.95 13.44 14.27 722,751
05/14/2014 17.19 17.739 16.8 17.61 108,378
05/13/2014 16.76 17.639 16.63 17.23 100,069
05/12/2014 15.81 16.98 15.81 16.84 158,819
05/09/2014 15.46 15.82 15.15 15.61 56,166
05/08/2014 15.65 16.12 15.3801 15.61 65,720
05/07/2014 15.99 16.702 15.1249 15.64 91,640
05/06/2014 16.14 16.8 15.81 15.93 70,157
05/05/2014 15.8 16.47 15.6601 16.24 103,701
05/02/2014 16.15 16.33 15.76 15.99 80,434
05/01/2014 15.34 16.3 15.34 16.08 88,159
04/30/2014 15.58 15.58 15 15.47 84,321
04/29/2014 15.31 15.79 15.19 15.645 91,789
04/28/2014 15.67 16.03 14.81 15.19 93,043
04/25/2014 16.14 16.35 15.5 15.66 95,406
04/24/2014 16.72 16.77 15.801 16.2 86,782
04/23/2014 17.91 17.91 16.28 16.53 209,097
04/22/2014 17.13 18 16.92 17.88 152,256
04/21/2014 16.46 17.17 16.31 17 99,392
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?