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

Forian Inc (NQ: FORA )

2.800 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Dec 31, 2021 8.810 9.030 8.295 9.020 37,511 +0.28(+3.20%)
Dec 30, 2021 8.880 8.960 8.670 8.740 28,926 -0.01(-0.11%)
Dec 29, 2021 8.145 8.890 8.145 8.750 36,084 -0.01(-0.11%)
Dec 28, 2021 8.630 9.030 8.470 8.760 60,104 +0.07(+0.81%)
Dec 27, 2021 9.260 9.260 8.630 8.690 24,354 -0.54(-5.85%)
Dec 23, 2021 8.740 9.430 8.600 9.230 55,637 +0.61(+7.08%)
Dec 22, 2021 8.500 8.690 8.400 8.620 29,217 -0.14(-1.60%)
Dec 21, 2021 8.590 8.890 8.050 8.760 40,561 +0.07(+0.81%)
Dec 20, 2021 8.600 8.880 8.020 8.690 58,221 -0.15(-1.70%)
Dec 17, 2021 8.550 8.910 7.980 8.840 116,907 +0.81(+10.09%)
Dec 16, 2021 8.460 8.760 7.900 8.030 46,376 -0.26(-3.14%)
Dec 15, 2021 7.810 8.435 7.780 8.290 44,714 +0.44(+5.61%)
Dec 14, 2021 7.880 7.920 7.800 7.850 38,080 -0.03(-0.38%)
Dec 13, 2021 8.030 8.260 7.870 7.880 42,435 -0.15(-1.87%)
Dec 10, 2021 8.470 8.470 8.030 8.030 31,342 -0.29(-3.49%)
Dec 09, 2021 8.710 8.840 8.300 8.320 21,924 -0.52(-5.88%)
Dec 08, 2021 8.460 9.000 8.460 8.840 25,937 +0.47(+5.62%)
Dec 07, 2021 8.270 8.735 8.184 8.370 45,857 +0.21(+2.57%)
Dec 06, 2021 8.160 8.360 8.060 8.160 48,103 +0.05(+0.62%)
Dec 03, 2021 8.410 8.410 8.060 8.110 79,670 -0.30(-3.57%)
Dec 02, 2021 8.370 8.540 8.350 8.410 32,539 +0.05(+0.60%)
Dec 01, 2021 8.740 8.740 8.350 8.360 33,463 -0.22(-2.56%)
Nov 30, 2021 8.975 8.975 8.410 8.580 38,412 -0.04(-0.46%)
Nov 29, 2021 8.630 8.870 8.550 8.620 44,057 +0.12(+1.41%)
Nov 26, 2021 8.990 8.990 8.500 8.500 40,196 -0.66(-7.21%)
Nov 24, 2021 9.090 9.440 9.090 9.160 20,767 +0.00(+0.00%)
Nov 23, 2021 9.240 9.490 9.080 9.160 86,233 -0.02(-0.22%)
Nov 22, 2021 9.450 9.450 9.000 9.180 63,027 -0.41(-4.28%)
Nov 19, 2021 9.690 10.01 9.510 9.590 59,588 -0.15(-1.54%)
Nov 18, 2021 9.830 9.750 9.680 9.740 60,515 -0.15(-1.52%)
Nov 17, 2021 10.16 10.16 9.800 9.890 65,634 -0.34(-3.32%)
Nov 16, 2021 9.920 10.28 9.850 10.23 41,878 +0.23(+2.30%)
Nov 15, 2021 10.49 10.52 9.790 10.00 73,897 -0.60(-5.66%)
Nov 12, 2021 11.06 11.21 10.39 10.60 57,676 -0.36(-3.28%)
Nov 11, 2021 10.59 11.00 10.52 10.96 49,239 +0.33(+3.10%)
Nov 10, 2021 10.68 10.63 57,021 +0.00(+0.00%)
Nov 09, 2021 11.38 11.38 10.56 10.63 28,081 -0.67(-5.93%)
Nov 08, 2021 10.70 11.35 10.61 11.30 44,060 +0.61(+5.71%)
Nov 05, 2021 10.44 10.74 10.35 10.69 63,201 +0.34(+3.29%)
Nov 04, 2021 10.39 10.45 10.14 10.35 21,018 +0.05(+0.49%)
Nov 03, 2021 10.10 10.36 10.07 10.30 37,916 +0.10(+0.98%)
Nov 02, 2021 10.21 10.26 10.05 10.20 23,315 +0.05(+0.49%)
Nov 01, 2021 10.15 10.22 10.09 10.15 21,146 +0.01(+0.10%)
Oct 29, 2021 10.19 10.27 10.02 10.14 30,167 +0.01(+0.10%)
Oct 28, 2021 10.23 10.31 9.960 10.13 81,235 -0.09(-0.88%)
Oct 27, 2021 10.24 10.35 10.15 10.22 41,492 -0.10(-0.97%)
Oct 26, 2021 10.52 10.32 57,859 -0.12(-1.15%)
Oct 25, 2021 10.43 10.59 10.32 10.44 26,777 +0.01(+0.10%)
Oct 22, 2021 10.30 10.44 10.20 10.43 24,398 +0.12(+1.16%)
Oct 21, 2021 10.36 10.59 10.30 10.31 33,319 -0.10(-0.96%)
Oct 20, 2021 10.21 10.61 10.21 10.41 29,165 +0.02(+0.19%)
Oct 19, 2021 10.48 10.48 10.14 10.39 28,747 -0.16(-1.52%)
Oct 18, 2021 10.14 10.55 10.14 10.55 51,889 +0.25(+2.43%)
Oct 15, 2021 10.37 10.69 10.24 10.30 49,533 +0.27(+2.69%)
Oct 14, 2021 10.15 10.24 9.960 10.03 61,236 -0.07(-0.69%)
Oct 13, 2021 10.57 10.71 10.06 10.10 16,065 -0.57(-5.34%)
Oct 12, 2021 10.30 10.74 10.14 10.67 33,394 +0.31(+2.99%)
Oct 11, 2021 10.50 10.56 10.30 10.36 17,443 -0.27(-2.54%)
Oct 08, 2021 10.44 10.68 10.29 10.63 29,619 +0.29(+2.80%)
Oct 07, 2021 10.23 10.34 10.09 10.34 33,191 +0.19(+1.87%)
Oct 06, 2021 10.16 10.24 10.06 10.15 19,652 -0.17(-1.65%)
Oct 05, 2021 10.43 10.43 10.08 10.32 19,159 -0.14(-1.34%)
Oct 04, 2021 10.37 10.52 10.04 10.46 46,936 +0.15(+1.45%)
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.