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

Forian Inc (NQ: FORA )

2.650 +0.130 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2022 4.010 4.540 4.010 4.390 34,191 +0.31(+7.60%)
Jun 29, 2022 4.300 4.340 4.000 4.080 113,956 -0.26(-5.99%)
Jun 28, 2022 4.250 4.460 4.000 4.340 84,070 +0.03(+0.70%)
Jun 27, 2022 4.220 4.565 4.035 4.310 133,480 +0.01(+0.23%)
Jun 24, 2022 4.400 4.450 3.980 4.300 1,890,494 -0.13(-2.93%)
Jun 23, 2022 4.061 4.670 4.061 4.430 137,664 +0.12(+2.78%)
Jun 22, 2022 3.860 4.500 3.810 4.310 112,573 +0.38(+9.67%)
Jun 21, 2022 3.770 4.000 3.770 3.930 83,237 +0.13(+3.42%)
Jun 17, 2022 3.490 3.890 3.490 3.800 57,207 +0.02(+0.53%)
Jun 16, 2022 3.750 3.920 3.490 3.780 55,212 -0.11(-2.83%)
Jun 15, 2022 4.040 4.080 3.800 3.890 36,495 -0.15(-3.71%)
Jun 14, 2022 4.280 4.280 3.990 4.040 46,847 -0.34(-7.76%)
Jun 13, 2022 3.900 4.410 3.775 4.380 51,786 +0.31(+7.62%)
Jun 10, 2022 4.020 4.110 3.740 4.070 40,444 -0.08(-1.93%)
Jun 09, 2022 3.810 4.660 3.810 4.150 98,373 +0.28(+7.24%)
Jun 08, 2022 4.150 4.160 3.790 3.870 57,241 -0.26(-6.30%)
Jun 07, 2022 3.470 4.200 3.235 4.130 88,395 +0.57(+16.01%)
Jun 06, 2022 4.000 4.170 3.550 3.560 76,030 -0.49(-12.10%)
Jun 03, 2022 3.280 4.070 3.220 4.050 70,880 +0.79(+24.23%)
Jun 02, 2022 3.000 3.270 3.000 3.260 35,844 +0.23(+7.77%)
Jun 01, 2022 3.060 3.170 3.016 3.025 20,434 -0.06(-1.79%)
May 31, 2022 3.310 3.330 3.005 3.080 48,961 -0.28(-8.33%)
May 27, 2022 3.400 3.690 3.230 3.360 62,008 -0.05(-1.47%)
May 26, 2022 3.220 3.430 3.105 3.410 26,653 +0.25(+7.91%)
May 25, 2022 2.890 3.340 2.880 3.160 36,054 +0.27(+9.34%)
May 24, 2022 2.870 2.990 2.735 2.890 37,737 +0.05(+1.76%)
May 23, 2022 2.560 2.860 2.560 2.840 32,532 -0.08(-2.74%)
May 20, 2022 2.960 2.960 2.660 2.920 53,392 -0.01(-0.34%)
May 19, 2022 2.940 3.340 2.870 2.930 45,342 +0.05(+1.74%)
May 18, 2022 2.900 2.979 2.850 2.880 36,614 -0.05(-1.71%)
May 17, 2022 2.920 2.950 2.830 2.930 17,274 +0.07(+2.45%)
May 16, 2022 2.960 3.080 2.780 2.860 58,802 -0.13(-4.35%)
May 13, 2022 3.000 3.310 2.810 2.990 86,903 +0.01(+0.34%)
May 12, 2022 3.020 3.140 2.760 2.980 61,882 +0.00(+0.00%)
May 11, 2022 3.360 3.370 2.950 2.980 75,841 -0.41(-12.09%)
May 10, 2022 2.990 3.410 2.925 3.390 83,932 +0.52(+18.12%)
May 09, 2022 3.100 3.100 2.800 2.870 72,589 -0.25(-8.01%)
May 06, 2022 3.120 3.160 2.975 3.120 56,626 -0.02(-0.64%)
May 05, 2022 3.420 3.420 3.120 3.140 52,790 -0.33(-9.51%)
May 04, 2022 3.470 3.610 3.200 3.470 55,163 +0.06(+1.76%)
May 03, 2022 3.370 3.450 3.245 3.410 126,456 +0.00(+0.00%)
May 02, 2022 3.350 3.420 3.060 3.410 146,467 +0.01(+0.29%)
Apr 29, 2022 3.320 3.490 3.315 3.400 65,821 -0.01(-0.29%)
Apr 28, 2022 3.240 3.430 3.140 3.410 71,686 +0.14(+4.28%)
Apr 27, 2022 3.200 3.300 3.200 3.270 88,608 +0.05(+1.55%)
Apr 26, 2022 3.350 3.350 3.060 3.220 71,212 -0.19(-5.57%)
Apr 25, 2022 3.520 3.530 3.240 3.410 76,419 -0.15(-4.21%)
Apr 22, 2022 3.650 3.663 3.520 3.560 119,391 -0.11(-3.00%)
Apr 21, 2022 3.780 3.800 3.610 3.670 116,923 -0.11(-2.91%)
Apr 20, 2022 3.970 3.970 3.705 3.780 175,792 -0.06(-1.56%)
Apr 19, 2022 4.080 4.100 3.665 3.840 227,011 -0.25(-6.11%)
Apr 18, 2022 4.950 4.950 4.085 4.090 77,790 -0.47(-10.31%)
Apr 14, 2022 4.760 4.800 4.540 4.560 65,236 -0.14(-2.98%)
Apr 13, 2022 4.920 4.920 4.640 4.700 94,318 -0.12(-2.49%)
Apr 12, 2022 5.160 5.220 4.800 4.820 74,426 -0.24(-4.74%)
Apr 11, 2022 5.180 5.200 4.980 5.060 62,354 -0.07(-1.36%)
Apr 08, 2022 5.560 5.560 5.100 5.130 50,065 -0.30(-5.52%)
Apr 07, 2022 5.580 5.580 5.000 5.430 63,372 -0.15(-2.69%)
Apr 06, 2022 5.640 5.640 5.310 5.580 69,797 -0.08(-1.41%)
Apr 05, 2022 6.360 6.389 5.620 5.660 55,062 -0.62(-9.87%)
Apr 04, 2022 6.690 6.690 6.270 6.280 41,609 -0.47(-6.96%)
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.