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

Forian Inc (NQ: FORA )

2.620 -0.180 (-6.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 29, 2022 5.010 5.300 4.740 5.200 21,647 +0.13(+2.56%)
Jul 28, 2022 5.060 5.534 4.790 5.070 95,058 +0.13(+2.63%)
Jul 27, 2022 5.350 6.440 4.940 4.940 47,901 -0.46(-8.52%)
Jul 26, 2022 5.860 6.011 5.330 5.400 63,349 -0.55(-9.24%)
Jul 25, 2022 5.680 6.000 5.630 5.950 16,276 +0.06(+1.02%)
Jul 22, 2022 5.980 6.040 5.830 5.890 9,333 -0.12(-2.00%)
Jul 21, 2022 6.070 6.170 5.950 6.010 18,890 -0.16(-2.59%)
Jul 20, 2022 6.030 6.250 6.030 6.170 13,597 +0.18(+3.01%)
Jul 19, 2022 5.905 6.140 5.774 5.990 24,051 +0.23(+3.99%)
Jul 18, 2022 6.220 6.250 5.710 5.760 17,531 -0.42(-6.80%)
Jul 15, 2022 5.680 6.480 5.390 6.180 49,786 +0.60(+10.75%)
Jul 14, 2022 5.320 5.750 5.190 5.580 51,398 +0.30(+5.68%)
Jul 13, 2022 5.160 5.420 5.140 5.280 23,620 +0.02(+0.38%)
Jul 12, 2022 4.930 5.270 4.930 5.260 17,063 +0.23(+4.57%)
Jul 11, 2022 5.350 5.390 4.950 5.030 47,361 -0.41(-7.54%)
Jul 08, 2022 4.990 5.500 4.820 5.440 50,717 +0.44(+8.80%)
Jul 07, 2022 4.420 5.246 4.320 5.000 129,647 +0.58(+13.12%)
Jul 06, 2022 4.000 4.500 4.000 4.420 130,045 +0.37(+9.14%)
Jul 05, 2022 4.070 4.215 4.000 4.050 127,260 -0.10(-2.41%)
Jul 01, 2022 4.300 4.480 4.100 4.150 44,121 -0.24(-5.47%)
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%)
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.