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

Forian Inc (NQ: FORA )

2.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Apr 03, 2023 3.880 3.880 3.690 3.690 13,503 -0.12(-3.15%)
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%)
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.