Historical Prices for Foner Corp (FONR)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Fonar Corp. (FONR)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/4/08	0.92	0.99	0.88	0.88	17,207	-0.07	-7.37%
12/3/08	0.91	0.95	0.85	0.95	6,472	0.02	2.15%
12/2/08	1.01	1.01	0.89	0.93	11,936	-0.09	-8.82%
12/1/08	0.89	1.02	0.89	1.02	29,165	0.13	14.61%
11/28/08	0.9499	0.9499	0.8508	0.89	3,330	-0.0699	-7.28%
11/26/08	0.87	1.00	0.87	0.9599	59,749	0.0499	5.48%
11/25/08	0.87	1.02	0.83	0.91	25,963	0.01	1.11%
11/24/08	1.07	1.09	0.90	0.90	16,744	-0.1499	-14.28%
11/21/08	1.29	1.385	1.00	1.0499	63,370	-0.0501	-4.55%
11/20/08	1.30	1.30	1.10	1.10	48,063	-0.25	-18.52%
11/19/08	1.68	1.68	1.0201	1.35	89,676	-0.45	-25.00%
11/18/08	1.99	1.99	1.59	1.80	101,996	0.01	0.56%
11/17/08	1.69	1.99	1.45	1.79	262,573	0.21	13.29%
11/14/08	0.6651	3.49	0.6651	1.58	439,526	0.91	135.82%
11/13/08	0.70	0.7138	0.6651	0.67	7,196	-0.02	-2.90%
11/12/08	0.70	0.72	0.6651	0.69	5,013	-0.01	-1.43%
11/11/08	0.71	0.76	0.70	0.70	3,292	-0.045	-6.04%
11/10/08	0.74	0.745	0.74	0.745	826	0.01	1.36%
11/7/08	0.72	0.76	0.72	0.735	4,876	-0.035	-4.55%
11/6/08	0.75	0.7799	0.75	0.77	6,280	0.01	1.32%
11/5/08	0.6701	0.76	0.67	0.76	2,371	0.0949	14.27%
11/4/08	0.85	0.85	0.6651	0.6651	4,400	-0.1349	-16.86%
11/3/08	0.80	0.814	0.67	0.80	6,789	–	–
10/31/08	0.7901	0.8001	0.7901	0.80	2,119	0.01	1.27%
10/30/08	0.79	0.79	0.79	0.79	160	-0.01	-1.25%
10/29/08	0.78	0.80	0.75	0.80	4,074	0.028	3.63%
10/28/08	0.76	0.80	0.75	0.772	3,900	-0.1079	-12.26%
10/27/08	0.75	0.88	0.74	0.8799	4,292	0.1299	17.32%
10/24/08	0.6651	0.75	0.6651	0.75	14,268	0.08	11.94%
10/23/08	0.67	0.69	0.6651	0.67	10,663	-0.01	-1.47%
10/22/08	0.6801	0.6801	0.68	0.68	1,950	-0.0301	-4.24%
10/21/08	0.72	0.87	0.67	0.7101	12,008	-0.0049	-0.69%
10/20/08	0.75	0.76	0.7001	0.715	8,997	-0.021	-2.85%
10/17/08	0.75	0.75	0.67	0.736	19,711	-0.014	-1.87%
10/16/08	0.7301	0.7901	0.6701	0.75	12,077	0.03	4.17%
10/15/08	0.86	0.86	0.70	0.72	9,450	-0.054	-6.98%
10/14/08	0.80	0.85	0.75	0.774	3,515	-0.0259	-3.24%
10/13/08	0.66	0.83	0.66	0.7999	6,409	0.0699	9.58%
10/10/08	0.77	0.90	0.66	0.73	20,865	-0.04	-5.19%
10/9/08	0.75	0.8699	0.75	0.77	9,045	0.05	6.94%
10/8/08	0.95	1.00	0.71	0.72	35,536	-0.21	-22.58%
10/7/08	1.00	1.3799	0.66	0.93	20,964	-0.22	-19.13%
10/6/08	1.20	1.30	0.95	1.15	16,067	-0.11	-8.73%
10/3/08	1.10	1.44	1.10	1.26	5,002	0.18	16.67%
10/2/08	1.08	1.23	1.08	1.08	1,332	0.02	1.89%
10/1/08	1.14	1.42	1.06	1.06	2,588	-0.12	-10.17%
9/30/08	0.97	1.20	0.90	1.18	5,311	0.04	3.51%
9/29/08	1.38	1.416	0.90	1.14	106,124	-0.193	-14.48%
9/26/08	1.45	1.62	1.20	1.333	58,766	-0.337	-20.18%
9/25/08	1.44	1.73	1.44	1.67	5,730	0.19	12.84%
9/24/08	1.40	1.54	1.39	1.48	8,733	-0.02	-1.33%
9/23/08	1.44	1.50	1.4001	1.50	7,827	0.14	10.29%
9/22/08	1.21	1.3899	1.21	1.36	9,518	0.20	17.24%
9/19/08	1.22	1.3099	1.05	1.16	40,891	-0.11	-8.66%
9/18/08	1.26	1.29	1.22	1.27	10,070	-0.07	-5.22%
9/17/08	1.35	1.3501	1.32	1.34	11,398	-0.05	-3.60%
9/16/08	1.38	1.47	1.35	1.39	3,010	-0.036	-2.52%
9/15/08	1.41	1.49	1.41	1.426	1,648	-0.094	-6.18%
9/12/08	1.36	1.52	1.35	1.52	2,840	–	–
9/11/08	1.54	1.55	1.3501	1.52	5,708	-0.05	-3.18%
9/10/08	1.36	1.57	1.36	1.57	3,690	0.21	15.44%
9/9/08	1.50	1.55	1.36	1.36	6,051	-0.19	-12.26%
9/8/08	1.49	1.61	1.49	1.55	6,980	-0.10	-6.06%
9/5/08	1.58	1.6801	1.58	1.65	4,729	0.11	7.14%