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

Forian Inc (NQ: FORA )

2.640 +0.040 (+1.54%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 (%)
Mar 31, 2023 3.761 3.890 3.436 3.810 15,458 +0.01(+0.26%)
Mar 30, 2023 3.420 3.800 3.370 3.800 5,546 +0.36(+10.47%)
Mar 29, 2023 3.180 3.460 3.180 3.440 6,864 +0.09(+2.69%)
Mar 28, 2023 3.360 3.420 3.206 3.350 3,392 +0.05(+1.52%)
Mar 27, 2023 3.180 3.435 3.180 3.300 12,460 -0.04(-1.20%)
Mar 24, 2023 3.120 3.340 3.120 3.340 3,935 +0.20(+6.37%)
Mar 23, 2023 3.220 3.590 3.030 3.140 68,792 -0.05(-1.57%)
Mar 22, 2023 3.350 3.350 3.160 3.190 45,265 -0.21(-6.18%)
Mar 21, 2023 3.290 3.400 3.160 3.400 11,377 +0.20(+6.25%)
Mar 20, 2023 3.450 3.490 3.150 3.200 47,275 -0.30(-8.57%)
Mar 17, 2023 3.220 3.580 3.160 3.500 45,632 +0.21(+6.38%)
Mar 16, 2023 3.180 3.290 3.150 3.290 4,949 +0.10(+3.13%)
Mar 15, 2023 3.200 3.220 3.150 3.190 23,413 -0.01(-0.31%)
Mar 14, 2023 3.340 3.460 3.200 3.200 22,608 +0.00(+0.00%)
Mar 13, 2023 3.510 3.510 3.100 3.200 90,933 -0.31(-8.83%)
Mar 10, 2023 3.390 3.610 3.380 3.510 13,563 +0.03(+0.86%)
Mar 09, 2023 3.750 3.810 3.380 3.480 30,757 -0.19(-5.18%)
Mar 08, 2023 3.720 3.898 3.590 3.670 49,325 -0.14(-3.67%)
Mar 07, 2023 3.900 3.993 3.750 3.810 26,638 -0.18(-4.51%)
Mar 06, 2023 4.330 4.366 3.850 3.990 54,986 -0.39(-8.90%)
Mar 03, 2023 4.600 4.840 4.300 4.380 53,595 -0.22(-4.78%)
Mar 02, 2023 4.770 4.929 4.500 4.600 33,673 -0.23(-4.76%)
Mar 01, 2023 5.220 5.220 4.830 4.830 30,685 -0.34(-6.58%)
Feb 28, 2023 5.030 5.220 4.914 5.170 13,108 +0.08(+1.57%)
Feb 27, 2023 4.690 5.230 4.690 5.090 10,259 +0.16(+3.25%)
Feb 24, 2023 5.050 5.115 4.900 4.930 17,610 -0.27(-5.19%)
Feb 23, 2023 5.180 5.390 4.740 5.200 40,708 +0.00(+0.00%)
Feb 22, 2023 5.020 5.445 4.920 5.200 40,140 +0.33(+6.78%)
Feb 21, 2023 4.900 5.140 4.794 4.870 39,899 +0.07(+1.42%)
Feb 17, 2023 4.300 4.880 4.300 4.802 24,248 +0.50(+11.67%)
Feb 16, 2023 4.150 4.400 4.150 4.300 12,444 +0.15(+3.61%)
Feb 15, 2023 3.850 4.230 3.810 4.150 13,348 +0.20(+5.06%)
Feb 14, 2023 3.370 4.030 3.370 3.950 94,902 +0.16(+4.22%)
Feb 13, 2023 3.390 4.190 3.390 3.790 93,992 +0.51(+15.55%)
Feb 10, 2023 3.280 3.340 3.280 3.280 3,942 -0.10(-2.96%)
Feb 09, 2023 3.140 3.653 3.050 3.380 58,397 +0.30(+9.74%)
Feb 08, 2023 3.490 3.490 3.065 3.080 14,841 -0.17(-5.23%)
Feb 07, 2023 3.400 3.421 3.250 3.250 8,157 -0.21(-6.07%)
Feb 06, 2023 3.580 3.640 3.410 3.460 10,047 -0.14(-3.89%)
Feb 03, 2023 3.600 3.700 3.450 3.600 52,220 -0.10(-2.70%)
Feb 02, 2023 3.600 3.730 3.440 3.700 15,558 +0.15(+4.23%)
Feb 01, 2023 3.510 3.700 3.500 3.550 30,825 +0.01(+0.28%)
Jan 31, 2023 3.340 3.540 3.280 3.540 12,851 +0.35(+10.97%)
Jan 30, 2023 3.290 3.290 3.190 3.190 3,898 -0.12(-3.63%)
Jan 27, 2023 3.140 3.350 3.130 3.310 35,686 +0.17(+5.41%)
Jan 26, 2023 3.020 3.180 3.020 3.140 2,742 +0.10(+3.29%)
Jan 25, 2023 3.090 3.090 2.830 3.040 4,673 +0.00(+0.00%)
Jan 24, 2023 2.670 3.300 2.610 3.040 61,546 +0.38(+14.29%)
Jan 23, 2023 2.710 2.710 2.470 2.660 32,795 +0.02(+0.76%)
Jan 20, 2023 2.707 2.707 2.610 2.640 5,501 -0.09(-3.47%)
Jan 19, 2023 2.650 2.735 2.610 2.735 1,190 +0.03(+1.30%)
Jan 18, 2023 2.690 2.700 2.690 2.700 2,256 -0.02(-0.74%)
Jan 17, 2023 2.720 2.760 2.500 2.720 27,157 +0.06(+2.26%)
Jan 13, 2023 2.410 2.710 2.410 2.660 23,966 +0.30(+12.71%)
Jan 12, 2023 2.390 2.500 2.315 2.360 10,349 -0.03(-1.26%)
Jan 11, 2023 2.260 2.430 2.250 2.390 8,960 +0.10(+4.37%)
Jan 10, 2023 2.340 2.400 2.250 2.290 64,395 -0.01(-0.43%)
Jan 09, 2023 2.470 2.470 2.260 2.300 20,710 -0.18(-7.07%)
Jan 06, 2023 2.450 2.480 2.270 2.475 13,885 -0.02(-1.00%)
Jan 05, 2023 2.420 2.550 2.420 2.500 3,590 +0.13(+5.49%)
Jan 04, 2023 2.290 2.500 2.270 2.370 20,787 +0.05(+2.16%)
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.