Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forian Inc (NQ: FORA )

2.725 -0.045 (-1.64%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.860 3.124 2.820 2.880 5,344 -0.04(-1.37%)
Jul 28, 2023 2.710 2.920 2.710 2.920 4,102 +0.03(+1.04%)
Jul 27, 2023 3.070 3.085 2.860 2.890 14,503 -0.18(-5.86%)
Jul 26, 2023 2.800 3.090 2.800 3.070 2,554 +0.18(+6.23%)
Jul 25, 2023 2.809 2.950 2.809 2.890 2,935 -0.06(-2.03%)
Jul 24, 2023 2.890 2.950 2.850 2.950 5,752 +0.14(+4.98%)
Jul 21, 2023 2.690 2.890 2.690 2.810 3,215 +0.06(+2.18%)
Jul 20, 2023 2.708 2.770 2.623 2.750 8,014 +0.15(+5.77%)
Jul 19, 2023 2.590 2.740 2.510 2.600 5,430 -0.03(-1.14%)
Jul 18, 2023 2.605 2.641 2.595 2.630 1,943 -0.02(-0.75%)
Jul 17, 2023 2.550 2.650 2.550 2.650 1,668 +0.10(+3.92%)
Jul 14, 2023 2.560 2.610 2.550 2.550 3,739 -0.04(-1.54%)
Jul 13, 2023 2.530 2.590 2.460 2.590 6,203 +0.06(+2.37%)
Jul 12, 2023 2.470 2.530 2.360 2.530 9,899 +0.06(+2.43%)
Jul 11, 2023 2.350 2.470 2.350 2.470 5,979 +0.09(+3.56%)
Jul 10, 2023 2.360 2.430 2.260 2.385 2,281 -0.01(-0.21%)
Jul 07, 2023 2.130 2.413 2.130 2.390 2,509 +0.01(+0.42%)
Jul 06, 2023 2.390 2.390 2.320 2.380 5,494 +0.01(+0.42%)
Jul 05, 2023 2.470 2.470 2.245 2.370 3,020 -0.10(-4.24%)
Jul 03, 2023 2.500 2.650 2.450 2.475 14,014 +0.02(+1.02%)
Jun 30, 2023 2.360 2.490 2.360 2.450 5,372 +0.10(+4.26%)
Jun 29, 2023 2.110 2.350 2.110 2.350 5,310 +0.14(+6.33%)
Jun 28, 2023 2.130 2.300 2.130 2.210 7,852 +0.09(+4.25%)
Jun 27, 2023 2.330 2.330 2.050 2.120 103,580 -0.22(-9.40%)
Jun 26, 2023 2.350 2.350 2.325 2.340 1,666 -0.03(-1.06%)
Jun 23, 2023 2.340 2.450 2.325 2.365 12,573 +0.04(+1.50%)
Jun 22, 2023 2.260 2.420 2.260 2.330 2,382 +0.11(+4.95%)
Jun 21, 2023 2.300 2.300 2.220 2.220 12,212 -0.12(-5.13%)
Jun 20, 2023 2.370 2.610 2.290 2.340 12,532 +0.04(+1.74%)
Jun 16, 2023 2.200 2.300 2.180 2.300 33,317 +0.13(+5.99%)
Jun 15, 2023 2.260 2.260 2.160 2.170 60,594 -0.13(-5.65%)
Jun 14, 2023 2.400 2.400 2.260 2.300 29,419 -0.15(-6.12%)
Jun 13, 2023 2.370 2.659 2.370 2.450 15,722 +0.07(+2.94%)
Jun 12, 2023 2.370 2.400 2.280 2.380 15,487 -0.03(-1.24%)
Jun 09, 2023 2.440 2.440 2.300 2.410 12,813 -0.11(-4.37%)
Jun 08, 2023 2.540 2.600 2.520 2.520 6,028 -0.09(-3.45%)
Jun 07, 2023 2.600 2.610 2.510 2.610 3,756 +0.06(+2.35%)
Jun 06, 2023 2.440 2.572 2.410 2.550 12,678 +0.10(+4.08%)
Jun 05, 2023 2.680 2.700 2.360 2.450 30,127 -0.11(-4.30%)
Jun 02, 2023 2.490 2.590 2.480 2.560 8,687 +0.08(+3.23%)
Jun 01, 2023 2.430 2.530 2.360 2.480 2,242 +0.09(+3.77%)
May 31, 2023 2.400 2.440 2.390 2.390 73,839 +0.00(+0.00%)
May 30, 2023 2.370 2.420 2.362 2.390 25,094 +0.01(+0.42%)
May 26, 2023 2.320 2.380 2.320 2.380 5,339 +0.07(+3.03%)
May 25, 2023 2.393 2.393 2.310 2.310 7,243 -0.07(-2.94%)
May 24, 2023 2.360 2.390 2.350 2.380 15,426 +0.02(+0.85%)
May 23, 2023 2.400 2.630 2.360 2.360 30,396 -0.01(-0.42%)
May 22, 2023 2.400 2.470 2.370 2.370 6,749 -0.01(-0.63%)
May 19, 2023 2.300 2.400 2.300 2.385 14,117 +0.11(+5.07%)
May 18, 2023 2.353 2.429 2.270 2.270 49,101 -0.16(-6.58%)
May 17, 2023 2.405 2.440 2.350 2.430 27,001 +0.02(+0.83%)
May 16, 2023 2.360 2.420 2.340 2.410 27,787 +0.00(+0.00%)
May 15, 2023 2.440 2.545 2.350 2.410 14,615 +0.02(+0.84%)
May 12, 2023 2.420 2.515 2.330 2.390 74,008 -0.06(-2.45%)
May 11, 2023 2.500 2.610 2.450 2.450 65,599 -0.09(-3.54%)
May 10, 2023 2.510 2.585 2.460 2.540 32,086 -0.03(-1.17%)
May 09, 2023 2.610 2.610 2.500 2.570 6,719 -0.02(-0.77%)
May 08, 2023 2.680 2.940 2.580 2.590 7,968 -0.09(-3.36%)
May 05, 2023 2.675 2.680 2.648 2.680 1,391 +0.13(+5.10%)
May 04, 2023 2.550 2.631 2.550 2.550 1,491 -0.09(-3.41%)
May 03, 2023 2.630 2.795 2.630 2.640 8,105 -0.01(-0.38%)
May 02, 2023 2.620 2.770 2.569 2.650 39,012 -0.06(-2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.