U.S. markets close in 4 hours 30 minutes

FONAR Corporation (FONR)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.30+0.99 (+6.07%)
A partir del 11:29AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 202416.5017.3016.5017.3017.308,894
03 may 2024------
02 may 202416.0816.3516.0816.2616.2612,200
01 may 202415.8816.1015.5616.0116.0113,800
30 abr 202416.0016.0015.6615.7415.7434,400
29 abr 202416.2616.8016.0116.0916.0922,000
26 abr 202416.9716.9716.2616.2716.279,000
25 abr 202416.1016.9715.8916.8616.8617,000
24 abr 202416.5916.5915.9016.1916.1917,000
23 abr 202416.2016.6316.0016.0116.0114,600
22 abr 202416.5916.8516.1416.2016.2020,800
19 abr 202417.0117.0416.8016.8116.815,700
18 abr 202417.0917.0916.5016.8316.8319,300
17 abr 202416.8017.1316.5216.5216.5215,500
16 abr 202417.0017.0716.5016.7916.7915,200
15 abr 202417.2517.4316.6416.8316.8327,500
12 abr 202417.6418.5817.0917.1617.1619,900
11 abr 202418.0618.4817.3217.6417.6428,700
10 abr 202419.0119.0217.4418.0618.0643,000
09 abr 202418.7419.8818.7419.1019.1033,100
08 abr 202419.3620.1818.6218.7518.7512,500
05 abr 202419.7020.0919.4919.5419.548,000
04 abr 202419.3520.0319.3519.8319.836,400
03 abr 202419.9220.3419.7119.7119.7116,900
02 abr 202420.3020.4020.0020.0520.0512,700
01 abr 202421.2521.2520.0920.4220.4221,100
28 mar 202421.7121.7121.3621.3621.3613,900
27 mar 202421.7522.1021.5521.7921.796,200
26 mar 202421.6522.2021.5221.7121.7110,500
25 mar 202422.2022.3921.6221.8521.8517,700
22 mar 202422.2022.3922.1122.2822.2816,900
21 mar 202422.2422.3821.5022.3422.3422,600
20 mar 202421.0522.3020.9422.2322.2329,800
19 mar 202421.7521.9021.1121.1421.1433,100
18 mar 202421.9021.9021.4821.6121.6113,800
15 mar 202422.0822.3421.7221.8921.8917,300
14 mar 202422.6122.7221.9122.2522.2526,500
13 mar 202422.7022.9622.3022.7222.7237,200
12 mar 202422.0623.0022.0623.0023.0022,400
11 mar 202422.6822.6822.1122.2122.2121,400
08 mar 202423.2523.4122.3022.6522.6521,300
07 mar 202422.6723.1622.3423.1623.1631,300
06 mar 202423.2523.2522.3122.6922.6918,000
05 mar 202423.0223.1422.8323.1323.138,200
04 mar 202422.4822.9922.4822.9922.9918,800
01 mar 202422.3022.8222.2122.5022.5020,700
29 feb 202423.0023.0022.1022.2722.275,200
28 feb 202423.1323.2422.7823.0023.0014,900
27 feb 202423.0123.2523.0123.0423.049,200
26 feb 202422.6423.2522.6023.2423.2420,500
23 feb 202422.3422.8322.2022.8222.8214,700
22 feb 202422.5022.7822.0622.3922.3932,400
21 feb 202423.0023.1922.4522.9922.9917,400
20 feb 202423.2024.0523.0323.0323.0365,600
16 feb 202422.2423.1821.7923.0323.0333,700
15 feb 202422.3922.4021.0922.1722.1731,800
14 feb 202422.0023.0021.7122.0822.08103,300
13 feb 202420.2120.6820.2120.4320.4311,100
12 feb 202420.7320.7520.3120.3620.3619,500
09 feb 202420.2520.6720.1720.6720.6712,300
08 feb 202420.0920.3420.0620.2020.2035,500
07 feb 202420.1220.3019.9320.1020.108,300
06 feb 202419.9020.1019.8720.1020.1013,200
05 feb 202419.6920.1519.6919.7719.7731,300
02 feb 202419.4619.8519.4419.8519.8511,200
01 feb 202419.6219.8519.4619.4619.4617,900
31 ene 202419.7319.8419.5619.5619.567,700
30 ene 202419.7419.8119.5519.5519.554,500
29 ene 202419.5319.7919.5019.7619.7615,100
26 ene 202419.7019.7019.3419.6819.6810,400
25 ene 202419.5219.6719.3519.6719.679,900
24 ene 202419.5919.8519.3819.5519.5514,900
23 ene 202419.3519.7119.3319.5119.517,800
22 ene 202418.8919.7018.8919.5619.5620,100
19 ene 202419.4019.4019.0019.0719.079,700
18 ene 202418.9419.2718.9419.2419.248,700
17 ene 202419.2819.2818.9019.0019.0022,500
16 ene 202419.2119.5019.0019.0719.0716,000
12 ene 202419.1619.2718.9319.2019.206,100
11 ene 202418.9919.2118.8418.9118.917,100
10 ene 202419.2519.2618.8418.8418.849,800
09 ene 202419.0419.5019.0019.2719.2715,600
08 ene 202419.1919.3019.0319.0319.036,100
05 ene 202419.3219.4618.9218.9618.9612,600
04 ene 202419.6119.6119.1319.1419.148,700
03 ene 202420.0320.1519.4119.6019.6014,500
02 ene 202419.5720.1019.5720.1020.1014,500
29 dic 202319.6519.7319.3019.5619.569,400
28 dic 202319.6619.7519.5619.6819.684,100
27 dic 202319.8020.0619.5519.7319.7316,600
26 dic 202319.8919.9519.5519.8619.8610,800
22 dic 202320.3420.3419.7519.8919.8916,200
21 dic 202320.3320.4320.0320.4320.438,500
20 dic 202320.5020.6020.2020.4020.4018,300
19 dic 202320.4620.5920.0420.5020.5021,500
18 dic 202319.9920.6419.6720.4820.4827,900
15 dic 202319.9520.0519.6520.0520.0523,900
14 dic 202320.1420.1419.7119.9919.9915,500
13 dic 202319.9720.3419.8220.1520.1518,400
12 dic 202319.9520.3519.8020.1020.1026,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...