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

Forian Inc (NQ: FORA )

2.410 -0.110 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 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 (%)
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 2.720 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%)
May 01, 2023 2.610 2.800 2.610 2.710 9,203 +0.05(+1.88%)
Apr 28, 2023 2.720 2.760 2.660 2.660 3,071 -0.14(-5.00%)
Apr 27, 2023 2.830 2.845 2.550 2.800 28,403 -0.02(-0.71%)
Apr 26, 2023 2.910 2.928 2.800 2.820 13,453 -0.08(-2.76%)
Apr 25, 2023 2.960 3.040 2.900 2.900 30,046 -0.06(-2.03%)
Apr 24, 2023 2.960 3.020 2.960 2.960 12,194 +0.02(+0.68%)
Apr 21, 2023 2.980 2.990 2.940 2.940 2,969 -0.05(-1.67%)
Apr 20, 2023 3.010 3.020 2.940 2.990 23,879 +0.02(+0.67%)
Apr 19, 2023 3.250 3.250 2.960 2.970 77,835 -0.28(-8.62%)
Apr 18, 2023 3.420 3.510 3.250 3.250 56,357 -0.13(-3.85%)
Apr 17, 2023 3.690 3.760 3.380 3.380 8,498 -0.36(-9.63%)
Apr 14, 2023 3.480 3.740 3.330 3.740 20,033 +0.28(+8.09%)
Apr 13, 2023 3.330 3.500 3.300 3.460 8,666 +0.13(+3.90%)
Apr 12, 2023 3.350 3.350 3.300 3.330 9,829 -0.08(-2.35%)
Apr 11, 2023 3.380 3.450 3.300 3.410 6,583 +0.09(+2.71%)
Apr 10, 2023 3.300 3.460 3.300 3.320 3,881 -0.06(-1.78%)
Apr 06, 2023 3.450 3.450 3.380 3.380 3,304 -0.11(-3.15%)
Apr 05, 2023 3.323 3.490 3.323 3.490 924 -0.04(-1.13%)
Apr 04, 2023 3.640 3.820 3.530 3.530 4,142 -0.16(-4.34%)
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.