Fonar Corporation Historical Stock Prices

FONR 
$11.97
*  
0.17
1.44%
Get FONR Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading FONR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    FONR Pre-Market
 
 
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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  11.83  12.19  11.83  11.97 28,887
11/26/2014 11.83 12.19 11.83 11.97 28,887
11/25/2014 11.74 11.8 11.6 11.8 34,848
11/24/2014 11.62 11.907 11.62 11.7 16,700
11/21/2014 11.72 11.83 11.62 11.64 14,514
11/20/2014 11.55 11.85 11.55 11.65 23,052
11/19/2014 11.67 11.78 11.6299 11.68 17,567
11/18/2014 11.72 11.86 11.6657 11.75 33,598
11/17/2014 11.89 12 11.63 11.72 32,079
11/14/2014 11.97 12.18 11.7499 11.8808 32,297
11/13/2014 12.4 12.5899 11.88 11.9993 44,386
11/12/2014 12.2 12.47 12.05 12.44 18,646
11/11/2014 12.55 12.9799 12.11 12.15 51,393
11/10/2014 12.65 13.2 12.57 12.65 52,806
11/07/2014 12.74 12.83 12.41 12.46 19,955
11/06/2014 12.79 13.07 12.57 12.78 30,773
11/05/2014 12.82 13.6645 12.71 12.75 53,026
11/04/2014 12.49 12.87 12.1 12.8 28,100
11/03/2014 12.7 12.7 12.29 12.38 21,179
10/31/2014 12.56 12.759 12.45 12.62 27,052
10/30/2014 12.47 12.73 12.13 12.4899 28,009
10/29/2014 12.71 12.88 12.295 12.48 18,855
10/28/2014 11.85 12.8786 11.85 12.75 57,355
10/27/2014 12.06 12.06 11.49 11.63 24,119
10/24/2014 11.98 12.08 11.7921 12.08 16,297
10/23/2014 11.93 12.1681 11.8101 11.97 36,466
10/22/2014 11.49 12.01 11.49 11.74 65,953
10/21/2014 11.459 11.459 11.01 11.34 15,450
10/20/2014 11.2 11.48 11.2 11.24 11,188
10/17/2014 11.22 11.7487 10.99 11.15 52,381
10/16/2014 10.16 11.065 10.16 11.01 44,439
10/15/2014 10.22 10.76 10.07 10.52 38,981
10/14/2014 10.22 10.48 10.01 10.38 31,839
10/13/2014 10.68 10.76 10.1664 10.245 53,954
10/10/2014 10.76 10.98 10.69 10.74 23,121
10/09/2014 11.212 11.212 10.63 10.76 16,505
10/08/2014 10.66 11.23 10.6 11.15 19,501
10/07/2014 11.01 11.01 10.6897 10.75 18,586
10/06/2014 10.81 11.19 10.65 10.75 14,486
10/03/2014 11.17 11.54 10.64 10.64 23,932
10/02/2014 10.63 11.22 10.53 11.02 45,797
10/01/2014 11.05 11.05 10.53 10.7 64,799
09/30/2014 11.14 11.42 11.01 11.01 48,181
09/29/2014 11.3 11.5 11.1 11.195 38,676
09/26/2014 11.47 11.58 11.25 11.35 25,632
09/25/2014 11.66 11.7599 11.091 11.34 44,457
09/24/2014 11.5 11.99 11.5 11.72 33,256
09/23/2014 12 12.37 11.3 11.56 113,539
09/22/2014 12.5 12.5 11.86 12.09 63,235
09/19/2014 12.82 12.82 12.16 12.64 43,699
09/18/2014 13.08 13.08 12.42 12.69 67,872
09/17/2014 13.18 13.29 12.3 12.95 78,553
09/16/2014 12.29 13.41 11.74 13.18 430,290
09/15/2014 11.98 12.029 11.05 11.44 77,136
09/12/2014 11.94 12.235 11.87 12.05 37,196
09/11/2014 12.14 12.24 11.8001 12.14 18,812
09/10/2014 11.85 12.34 11.76 12.17 32,359
09/09/2014 11.9 12.04 11.771 11.87 25,774
09/08/2014 12.01 12.5 11.75 11.97 39,173
09/05/2014 12.33 12.35 12.1 12.1 26,452
09/04/2014 12.66 12.7799 12.28 12.32 24,612
09/03/2014 12.91 13.2 12.5101 12.66 59,800
09/02/2014 12.21 12.96 12.07 12.81 71,724
08/29/2014 12.2 12.24 11.99 12.22 19,344
08/28/2014 12.3 12.39 12.15 12.2 25,152
08/27/2014 12.13 12.39 11.981 12.31 32,118
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?