$FONR: Fonar Corporation - Common Stock
2024-02-27 FONR 2024-02-27 18:00:59 23.50 22.58 -0.86% FONR 2024-02-27 19:01:02 23.74 22.00 -0.86% FONR 2024-02-27 21:02:39 0.00 0.00 -0.86% 2024-02-28 FONR 2024-02-28 06:01:03 36.63 20.30 -0.86% FONR 2024-02-28 10:01:07 30.43 20.30 -0.86% FONR 2024-02-28 11:00:58 23.25 22.73 -1.12% FONR 2024-02-28 12:00:57 23.24 22.66 0.04% FONR 2024-02-28 13:00:55 23.24 22.94 0.00% FONR 2024-02-28 14:01:01 23.21 22.97 0.26% FONR 2024-02-28 15:00:49 23.25 22.94 0.04% FONR 2024-02-28 16:00:59 23.20 22.85 0.00% FONR 2024-02-28 17:00:57 23.71 22.54 -0.17% FONR 2024-02-28 19:01:02 23.71 22.05 -0.17% FONR 2024-02-28 21:03:57 0.00 0.00 -0.17% 2024-02-29 FONR 2024-02-29 06:01:05 36.80 20.30 -0.17% FONR 2024-02-29 08:01:00 23.23 20.30 -0.17% FONR 2024-02-29 09:01:02 25.21 20.30 -0.17% FONR 2024-02-29 10:01:11 29.73 20.30 -0.17% FONR 2024-02-29 11:00:59 23.00 22.75 -0.65% FONR 2024-02-29 12:01:12 22.99 22.30 -1.78% FONR 2024-02-29 13:00:58 23.00 22.30 -0.09% FONR 2024-02-29 14:01:02 23.00 22.27 -1.00% FONR 2024-02-29 15:00:52 23.00 22.65 -1.30% FONR 2024-02-29 16:01:09 22.99 22.69 -1.78% FONR 2024-02-29 17:00:54 22.72 22.00 -3.17% FONR 2024-02-29 19:00:58 23.23 22.00 -3.17% FONR 2024-02-29 21:04:52 0.00 0.00 -3.17% 2024-03-01 FONR 2024-03-01 06:01:03 35.63 18.57 -3.17% FONR 2024-03-01 08:01:08 25.21 20.12 -3.17% FONR 2024-03-01 09:01:06 25.21 20.17 -3.17% FONR 2024-03-01 11:01:01 22.50 22.30 0.96% FONR 2024-03-01 12:01:04 22.30 22.10 0.52% FONR 2024-03-01 13:00:58 22.41 22.31 0.39% FONR 2024-03-01 14:01:06 22.50 22.20 0.61% FONR 2024-03-01 15:01:06 22.50 22.22 0.96% FONR 2024-03-01 16:01:09 22.50 22.25 0.22% FONR 2024-03-01 17:00:58 23.50 22.05 1.00% FONR 2024-03-01 18:01:00 23.50 22.05 1.03% 2024-03-04 FONR 2024-03-04 00:05:13 0.00 0.00 1.03% FONR 2024-03-04 06:01:20 35.99 18.57 1.03% FONR 2024-03-04 08:01:09 25.23 20.31 1.03% FONR 2024-03-04 10:01:12 25.21 20.31 1.03% FONR 2024-03-04 11:00:54 22.99 22.40 0.04% FONR 2024-03-04 12:01:09 22.95 22.60 0.45% FONR 2024-03-04 13:00:58 22.67 22.45 0.40% FONR 2024-03-04 14:01:07 22.67 22.45 0.27% FONR 2024-03-04 15:00:55 22.67 22.50 0.63% FONR 2024-03-04 16:01:17 22.66 22.52 0.63% FONR 2024-03-04 17:00:57 23.23 22.20 2.20% FONR 2024-03-04 18:01:01 23.23 22.20 2.18% FONR 2024-03-04 21:04:15 0.00 0.00 2.18% 2024-03-05 FONR 2024-03-05 06:01:08 36.55 20.30 2.18% FONR 2024-03-05 08:00:55 25.23 20.31 2.18% FONR 2024-03-05 09:00:57 25.21 20.31 2.18% FONR 2024-03-05 11:00:51 23.00 22.71 -0.09% FONR 2024-03-05 12:01:09 23.00 22.89 0.04% FONR 2024-03-05 13:01:03 23.14 22.71 -0.13% FONR 2024-03-05 14:01:03 23.11 22.92 -0.36% FONR 2024-03-05 15:00:58 23.11 22.71 0.04% FONR 2024-03-05 16:00:58 23.13 22.92 0.49% FONR 2024-03-05 17:00:47 23.23 22.05 0.62% FONR 2024-03-05 18:01:03 23.23 22.05 0.61% FONR 2024-03-05 21:03:23 0.00 0.00 0.61% 2024-03-06 FONR 2024-03-06 06:01:14 36.77 20.30 0.61% FONR 2024-03-06 08:01:26 36.77 22.00 0.61% FONR 2024-03-06 09:00:48 37.00 22.00 0.61% FONR 2024-03-06 11:00:57 22.73 22.71 -1.26% FONR 2024-03-06 12:01:02 22.63 22.42 -3.18% FONR 2024-03-06 13:00:49 22.63 22.47 -2.22% FONR 2024-03-06 15:00:57 22.63 22.32 -2.17% FONR 2024-03-06 16:01:08 22.63 22.31 -2.39% FONR 2024-03-06 17:01:01 23.49 22.20 -1.91% FONR 2024-03-06 18:00:57 23.49 22.20 -1.90% FONR 2024-03-06 21:04:50 0.00 0.00 -1.90% FONR 2024-03-06 22:03:45 23.49 22.20 -1.90% 2024-03-07 FONR 2024-03-07 06:01:12 36.07 20.30 -1.90% FONR 2024-03-07 08:01:05 25.14 20.33 -1.90% FONR 2024-03-07 11:00:56 22.85 22.30 -0.39% FONR 2024-03-07 12:01:14 22.85 22.30 -0.17% FONR 2024-03-07 14:01:13 22.57 22.47 -0.22% FONR 2024-03-07 15:01:00 23.00 22.81 0.99% FONR 2024-03-07 16:01:08 23.00 22.74 1.34% FONR 2024-03-07 17:00:56 23.16 22.22 2.03% FONR 2024-03-07 18:01:03 23.16 22.22 2.07% FONR 2024-03-07 21:03:55 0.00 0.00 2.07% 2024-03-08 FONR 2024-03-08 06:01:12 36.82 20.30 2.07% FONR 2024-03-08 08:00:55 25.14 20.31 2.07% FONR 2024-03-08 10:01:12 29.64 20.30 2.07% FONR 2024-03-08 11:01:00 23.41 23.32 0.00% FONR 2024-03-08 12:01:10 23.40 23.20 0.62% FONR 2024-03-08 13:00:55 23.41 22.49 -1.59% FONR 2024-03-08 14:01:05 23.40 22.75 -0.97% FONR 2024-03-08 15:01:01 22.78 22.28 -1.67% FONR 2024-03-08 16:01:06 22.99 22.35 -3.04% FONR 2024-03-08 17:00:58 22.64 22.30 -2.25% FONR 2024-03-08 18:01:00 22.64 22.30 -2.20% FONR 2024-03-08 19:01:02 23.41 22.30 -2.20% FONR 2024-03-08 21:03:17 0.00 0.00 -2.20% FONR 2024-03-08 22:03:14 23.41 22.30 -2.20% 2024-03-11 FONR 2024-03-11 00:06:29 0.00 0.00 -2.20% FONR 2024-03-11 05:00:53 36.01 20.30 -2.20% FONR 2024-03-11 07:00:56 25.41 20.30 -2.20% FONR 2024-03-11 09:00:59 25.41 20.33 -2.20% FONR 2024-03-11 10:01:22 22.69 22.30 0.00% FONR 2024-03-11 11:01:03 22.59 22.40 -0.99% FONR 2024-03-11 12:01:03 22.49 22.25 -1.60% FONR 2024-03-11 13:01:18 22.29 22.21 -1.90% FONR 2024-03-11 14:01:08 22.31 22.18 -2.03% FONR 2024-03-11 15:01:01 22.29 22.11 -1.94% FONR 2024-03-11 16:01:05 22.30 22.00 -1.90% FONR 2024-03-11 17:00:50 22.30 22.00 -1.94% FONR 2024-03-11 20:00:57 0.00 0.00 -1.94% 2024-03-12 FONR 2024-03-12 05:01:02 35.31 20.30 -1.94% FONR 2024-03-12 07:01:00 25.41 22.00 -1.94% FONR 2024-03-12 10:01:15 22.35 22.06 0.62% FONR 2024-03-12 11:01:07 22.40 22.11 0.84% FONR 2024-03-12 12:01:00 22.62 22.27 0.44% FONR 2024-03-12 13:01:03 22.77 22.32 1.50% FONR 2024-03-12 14:01:02 22.52 22.36 1.37% FONR 2024-03-12 15:01:01 22.65 22.25 0.97% FONR 2024-03-12 16:01:05 23.41 22.05 3.49% FONR 2024-03-12 17:01:04 23.41 22.05 3.56% FONR 2024-03-12 20:01:07 0.00 0.00 3.56% 2024-03-13 FONR 2024-03-13 05:00:59 36.57 20.30 3.56% FONR 2024-03-13 07:01:01 25.02 22.05 3.56% FONR 2024-03-13 10:01:14 22.80 22.57 -0.99% FONR 2024-03-13 11:01:06 22.60 22.31 -3.11% FONR 2024-03-13 12:01:05 22.77 22.63 -1.53% FONR 2024-03-13 13:01:05 22.86 22.28 -2.12% FONR 2024-03-13 14:01:08 22.85 22.50 -1.67% FONR 2024-03-13 15:00:59 22.85 22.46 -2.25% FONR 2024-03-13 16:00:59 22.86 22.20 -1.26% FONR 2024-03-13 17:00:56 23.41 22.20 -1.22% FONR 2024-03-13 20:01:03 0.00 0.00 -1.22% 2024-03-14 FONR 2024-03-14 05:00:58 36.12 20.30 -1.22% FONR 2024-03-14 07:01:02 22.72 20.31 -1.22% FONR 2024-03-14 09:00:52 22.72 20.40 -1.22% FONR 2024-03-14 10:01:11 22.72 22.33 -0.74% FONR 2024-03-14 11:01:05 22.44 22.24 -1.91% FONR 2024-03-14 12:01:10 22.65 22.45 -0.96% FONR 2024-03-14 13:01:05 22.60 21.93 -3.52% FONR 2024-03-14 14:01:07 22.35 21.96 -3.52% FONR 2024-03-14 15:00:57 22.30 21.96 -2.65% FONR 2024-03-14 16:01:15 22.40 21.70 -2.04% FONR 2024-03-14 17:00:57 22.40 21.70 -2.07% FONR 2024-03-14 18:01:02 22.40 21.89 -2.07% FONR 2024-03-14 19:01:04 22.40 21.90 -2.07% FONR 2024-03-14 20:00:58 0.00 0.00 -2.07% 2024-03-15 FONR 2024-03-15 05:01:02 35.37 20.30 -2.07% FONR 2024-03-15 07:01:00 24.31 20.30 -2.07% FONR 2024-03-15 09:01:01 22.25 20.30 -2.07% FONR 2024-03-15 10:01:13 22.25 21.72 -0.62% FONR 2024-03-15 11:00:55 22.15 21.72 -0.62% FONR 2024-03-15 12:01:01 22.00 21.72 -1.89% FONR 2024-03-15 13:01:01 21.98 21.72 -1.23% FONR 2024-03-15 14:01:08 21.98 21.72 -2.29% FONR 2024-03-15 15:00:57 22.40 21.95 -1.10% FONR 2024-03-15 16:01:08 22.40 21.70 -1.58% FONR 2024-03-15 17:01:06 22.40 21.70 -1.62% FONR 2024-03-15 20:00:59 0.00 0.00 -1.62% 2024-03-18 FONR 2024-03-18 05:01:02 34.84 22.33 -1.62% FONR 2024-03-18 08:01:15 0.00 0.00 -1.62% FONR 2024-03-18 09:00:54 28.58 15.12 -1.62% FONR 2024-03-18 10:01:46 22.49 21.70 0.90% FONR 2024-03-18 11:00:52 22.00 21.70 0.22% FONR 2024-03-18 12:01:04 22.00 21.80 0.45% FONR 2024-03-18 13:00:55 21.79 21.51 -1.48% FONR 2024-03-18 14:01:02 21.79 21.50 -1.39% FONR 2024-03-18 15:00:53 21.79 21.26 -1.30% FONR 2024-03-18 16:01:12 21.95 21.18 -1.26% FONR 2024-03-18 17:01:02 21.95 21.63 -1.28% FONR 2024-03-18 18:01:04 21.95 21.28 -1.28% FONR 2024-03-18 19:00:58 21.95 20.00 -1.28% FONR 2024-03-18 20:01:00 0.00 0.00 -1.28% 2024-03-19 FONR 2024-03-19 05:00:48 34.57 20.30 -1.28% FONR 2024-03-19 07:01:03 23.82 20.30 -1.28% FONR 2024-03-19 09:00:59 23.82 21.22 -1.28% FONR 2024-03-19 10:01:05 21.94 21.26 1.32% FONR 2024-03-19 11:00:54 21.65 21.37 -1.19% FONR 2024-03-19 12:01:07 21.73 21.53 0.05% FONR 2024-03-19 13:01:07 21.78 21.55 0.69% FONR 2024-03-19 14:01:16 21.70 21.31 -0.18% FONR 2024-03-19 15:01:04 21.70 21.29 -0.96% FONR 2024-03-19 16:01:09 21.81 21.00 -2.15% FONR 2024-03-19 17:00:47 21.81 21.00 -2.17% FONR 2024-03-19 20:01:04 0.00 0.00 -2.17% 2024-03-20 FONR 2024-03-20 05:01:07 23.67 18.57 -2.17% FONR 2024-03-20 07:00:49 23.67 19.21 -2.17% FONR 2024-03-20 08:01:12 23.67 20.94 -2.17% FONR 2024-03-20 09:01:07 23.77 20.91 -2.17% FONR 2024-03-20 10:01:17 21.45 20.94 -0.19% FONR 2024-03-20 11:00:48 21.22 20.96 0.28% FONR 2024-03-20 12:01:10 21.60 21.01 0.74% FONR 2024-03-20 13:01:01 21.60 21.05 0.79% FONR 2024-03-20 14:01:14 21.60 21.16 1.90% FONR 2024-03-20 15:00:58 21.60 21.18 1.99% FONR 2024-03-20 16:01:19 22.40 21.79 5.04% FONR 2024-03-20 17:00:49 22.40 21.79 5.16% FONR 2024-03-20 18:01:01 22.40 21.92 5.16% FONR 2024-03-20 19:01:04 22.40 19.70 5.16% FONR 2024-03-20 20:01:10 0.00 0.00 5.16% 2024-03-21 FONR 2024-03-21 05:01:03 25.25 18.57 5.16% FONR 2024-03-21 07:01:03 22.90 19.03 5.16% FONR 2024-03-21 10:01:10 22.24 21.77 -2.13% FONR 2024-03-21 11:00:59 22.39 21.73 -1.94% FONR 2024-03-21 12:01:12 22.20 21.48 -2.55% FONR 2024-03-21 13:00:54 21.87 21.62 -2.41% FONR 2024-03-21 14:00:52 22.38 22.12 -0.14% FONR 2024-03-21 15:01:00 22.20 21.98 -0.95% FONR 2024-03-21 16:01:05 22.39 20.00 0.52% FONR 2024-03-21 17:00:58 22.39 20.00 0.49% FONR 2024-03-21 18:00:56 22.39 22.02 0.72% FONR 2024-03-21 19:01:00 22.39 22.03 0.72% FONR 2024-03-21 20:01:06 0.00 0.00 0.72% 2024-03-22 FONR 2024-03-22 05:00:51 22.71 18.57 0.72% FONR 2024-03-22 07:00:51 22.71 19.81 0.72% FONR 2024-03-22 10:01:16 22.20 22.11 -1.03% FONR 2024-03-22 11:01:04 22.15 22.10 -1.08% FONR 2024-03-22 12:01:10 22.35 22.12 -0.04% FONR 2024-03-22 13:01:00 22.37 22.29 0.04% FONR 2024-03-22 14:00:59 22.29 22.20 -0.58% FONR 2024-03-22 15:00:59 22.28 22.20 -0.58% FONR 2024-03-22 16:01:03 22.39 20.00 -0.27% FONR 2024-03-22 17:00:55 22.33 20.12 -0.27% FONR 2024-03-22 18:01:02 22.33 22.03 -0.27% FONR 2024-03-22 20:01:09 0.00 0.00 -0.27% 2024-03-25 FONR 2024-03-25 05:01:04 24.23 18.57 -0.27% FONR 2024-03-25 07:01:09 24.23 22.00 -0.27% FONR 2024-03-25 10:01:18 22.20 22.15 -0.58% FONR 2024-03-25 11:01:05 22.39 22.28 0.31% FONR 2024-03-25 12:01:12 22.41 22.24 0.00% FONR 2024-03-25 13:00:58 22.24 22.19 -0.22% FONR 2024-03-25 14:01:07 22.25 22.20 -0.36% FONR 2024-03-25 15:01:10 22.30 22.00 -0.58% FONR 2024-03-25 16:01:03 22.29 21.41 -1.92% FONR 2024-03-25 17:00:51 22.29 21.41 -1.93% FONR 2024-03-25 18:00:47 22.40 21.53 -1.93% FONR 2024-03-25 19:01:07 22.40 21.54 -1.93% FONR 2024-03-25 20:01:09 0.00 0.00 -1.93% 2024-03-26 FONR 2024-03-26 05:00:52 24.65 18.57 -1.93% FONR 2024-03-26 07:00:58 24.31 19.03 -1.93% FONR 2024-03-26 09:00:52 21.85 19.03 -1.93% FONR 2024-03-26 10:01:13 21.74 21.23 -0.22% FONR 2024-03-26 11:01:00 22.02 21.46 -0.67% FONR 2024-03-26 12:01:09 21.96 21.77 0.45% FONR 2024-03-26 13:00:53 22.03 21.83 0.81% FONR 2024-03-26 14:01:16 21.98 21.83 0.58% FONR 2024-03-26 15:00:52 21.83 21.72 -0.09% FONR 2024-03-26 16:01:01 22.12 21.55 -0.63% FONR 2024-03-26 17:00:49 22.12 21.55 -0.64% FONR 2024-03-26 20:00:52 0.00 0.00 -0.64% 2024-03-27 FONR 2024-03-27 05:00:52 24.75 18.48 -0.64% FONR 2024-03-27 06:01:03 24.65 18.57 -0.64% FONR 2024-03-27 07:00:58 24.01 19.71 -0.64% FONR 2024-03-27 10:01:07 21.83 21.64 0.23% FONR 2024-03-27 11:00:54 21.99 21.64 0.41% FONR 2024-03-27 12:01:17 21.97 21.64 0.69% FONR 2024-03-27 13:01:02 22.11 21.64 0.69% FONR 2024-03-27 14:01:11 21.94 21.64 0.73% FONR 2024-03-27 15:00:48 21.80 21.64 0.05% FONR 2024-03-27 16:00:53 22.12 21.55 0.37% FONR 2024-03-27 20:01:00 0.00 0.00 0.37% 2024-03-28 FONR 2024-03-28 05:01:03 24.65 18.57 0.37% FONR 2024-03-28 07:01:03 24.01 19.71 0.37% FONR 2024-03-28 10:01:00 21.78 21.50 -0.69% FONR 2024-03-28 11:01:01 21.78 21.53 -1.15% FONR 2024-03-28 14:01:00 21.66 21.49 -1.34% FONR 2024-03-28 15:00:53 21.65 21.49 -1.34% FONR 2024-03-28 16:01:05 22.01 20.80 -1.98% FONR 2024-03-28 17:00:58 22.01 20.80 -1.97%