Skip to main content

Forian Inc. - Common Stock (NQ:FORA)

1.989 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 2.000 2.015 1.954 1.989 1,494 +0.04(+2.00%)
May 07, 2025 2.000 2.000 1.930 1.950 4,316 -0.02(-1.02%)
May 06, 2025 1.990 2.108 1.970 1.970 4,940 -0.02(-1.01%)
May 05, 2025 2.040 2.056 1.950 1.990 7,654 -0.08(-3.86%)
May 02, 2025 2.000 2.070 2.000 2.070 5,185 +0.07(+3.50%)
May 01, 2025 2.100 2.130 2.000 2.000 11,535 -0.02(-0.99%)
Apr 30, 2025 2.060 2.205 2.000 2.020 5,583 -0.14(-6.48%)
Apr 29, 2025 2.230 2.250 2.060 2.160 28,670 -0.07(-3.14%)
Apr 28, 2025 2.000 2.250 1.960 2.230 26,167 +0.26(+13.20%)
Apr 25, 2025 1.900 2.110 1.900 1.970 27,913 +0.09(+4.78%)
Apr 24, 2025 1.900 1.930 1.859 1.880 23,143 +0.01(+0.54%)
Apr 23, 2025 1.916 1.916 1.870 1.870 1,182 -0.06(-3.11%)
Apr 22, 2025 1.850 1.930 1.850 1.930 3,036 +0.04(+2.12%)
Apr 21, 2025 2.030 2.030 1.890 1.890 1,870 -0.07(-3.32%)
Apr 17, 2025 1.960 1.964 1.900 1.955 4,177 -0.01(-0.75%)
Apr 16, 2025 1.910 2.070 1.910 1.970 4,964 -0.11(-5.50%)
Apr 15, 2025 1.910 2.084 1.900 2.084 22,235 +0.13(+6.62%)
Apr 14, 2025 1.950 2.080 1.880 1.955 110,737 +0.08(+3.99%)
Apr 11, 2025 1.850 2.080 1.850 1.880 87,597 +0.02(+1.08%)
Apr 10, 2025 1.880 2.000 1.850 1.860 165,822 -0.02(-1.33%)
Apr 09, 2025 1.894 2.050 1.870 1.885 125,925 -0.00(-0.26%)
Apr 08, 2025 1.930 1.932 1.870 1.890 2,641 -0.03(-1.56%)
Apr 07, 2025 1.870 1.929 1.870 1.920 11,812 +0.00(+0.00%)
Apr 04, 2025 1.910 2.106 1.910 1.920 4,517 +0.02(+1.05%)
Apr 03, 2025 1.900 2.010 1.899 1.900 5,253 -0.01(-0.52%)
Apr 02, 2025 1.910 1.930 1.910 1.910 3,801 -0.05(-2.55%)
Apr 01, 2025 1.900 1.969 1.900 1.960 3,300 -0.04(-2.00%)
Mar 31, 2025 2.000 2.045 2.000 2.000 6,870 +0.00(+0.00%)
Mar 28, 2025 2.000 2.050 2.000 2.000 5,417 +0.00(+0.00%)
Mar 27, 2025 2.020 2.130 2.000 2.000 12,296 -0.06(-2.91%)
Mar 26, 2025 2.070 2.079 2.015 2.060 3,112 -0.07(-3.29%)
Mar 25, 2025 2.080 2.130 2.050 2.130 8,774 -0.04(-1.84%)
Mar 24, 2025 2.070 2.170 2.070 2.170 6,997 +0.11(+5.34%)
Mar 21, 2025 2.050 2.190 2.050 2.060 8,903 -0.12(-5.50%)
Mar 20, 2025 2.060 2.190 2.060 2.180 8,768 +0.10(+4.81%)
Mar 19, 2025 2.000 2.120 2.000 2.080 6,113 +0.06(+2.97%)
Mar 18, 2025 2.050 2.190 2.020 2.020 3,799 -0.03(-1.46%)
Mar 17, 2025 2.120 2.120 2.050 2.050 8,885 -0.02(-0.97%)
Mar 14, 2025 2.050 2.120 2.050 2.070 5,000 +0.01(+0.49%)
Mar 13, 2025 2.115 2.115 2.010 2.060 11,838 +0.01(+0.49%)
Mar 12, 2025 2.120 2.190 2.050 2.050 8,986 -0.05(-2.38%)
Mar 11, 2025 2.050 2.150 2.050 2.100 22,339 +0.12(+6.06%)
Mar 10, 2025 2.220 2.220 1.980 1.980 6,064 -0.13(-6.16%)
Mar 07, 2025 2.090 2.115 2.029 2.110 11,060 +0.02(+0.96%)
Mar 06, 2025 2.217 2.217 1.980 2.090 6,817 +0.03(+1.46%)
Mar 05, 2025 2.020 2.201 2.020 2.060 10,710 +0.04(+1.98%)
Mar 04, 2025 2.110 2.150 2.000 2.020 12,356 -0.06(-2.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.