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

Forian Inc (NQ: FORA )

2.660 -0.050 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2021 10.42 10.62 10.17 10.31 32,955 -0.01(-0.10%)
Sep 30, 2021 10.30 10.42 10.20 10.32 36,896 +0.10(+0.98%)
Sep 29, 2021 10.40 10.40 10.09 10.22 23,640 -0.18(-1.73%)
Sep 28, 2021 10.48 10.55 10.22 10.40 31,933 -0.10(-0.95%)
Sep 27, 2021 10.84 10.84 10.45 10.50 25,695 -0.31(-2.87%)
Sep 24, 2021 10.54 10.97 10.49 10.81 31,173 +0.07(+0.65%)
Sep 23, 2021 10.76 10.87 10.44 10.74 38,171 +0.19(+1.80%)
Sep 22, 2021 10.46 10.66 10.19 10.55 51,868 +0.03(+0.29%)
Sep 21, 2021 10.20 10.52 10.01 10.52 43,721 +0.30(+2.94%)
Sep 20, 2021 10.72 10.72 10.10 10.22 69,806 -1.28(-11.13%)
Sep 17, 2021 10.50 11.53 9.910 11.50 151,751 +1.12(+10.79%)
Sep 16, 2021 10.19 10.66 10.16 10.38 62,615 +0.33(+3.28%)
Sep 15, 2021 10.00 10.19 9.920 10.05 57,502 -0.02(-0.20%)
Sep 14, 2021 9.990 10.56 9.990 10.07 29,400 +0.05(+0.50%)
Sep 13, 2021 10.19 10.31 9.990 10.02 47,649 -0.15(-1.47%)
Sep 10, 2021 10.84 10.84 10.14 10.17 23,587 -0.59(-5.48%)
Sep 09, 2021 10.60 11.06 10.60 10.76 74,802 +0.15(+1.41%)
Sep 08, 2021 10.45 10.69 10.30 10.61 48,969 +0.04(+0.38%)
Sep 07, 2021 10.78 10.78 10.20 10.57 44,050 -0.21(-1.95%)
Sep 03, 2021 10.77 11.09 10.17 10.78 66,499 +0.16(+1.51%)
Sep 02, 2021 11.25 11.35 10.53 10.62 43,368 -0.64(-5.68%)
Sep 01, 2021 12.21 12.56 10.79 11.26 71,553 -0.95(-7.78%)
Aug 31, 2021 10.49 12.21 10.30 12.21 95,528 +1.85(+17.86%)
Aug 30, 2021 10.51 10.57 10.29 10.36 26,961 -0.16(-1.52%)
Aug 27, 2021 10.08 10.76 10.04 10.52 57,112 +0.52(+5.20%)
Aug 26, 2021 10.27 10.40 10.00 10.00 52,970 -0.26(-2.53%)
Aug 25, 2021 10.28 10.36 10.01 10.26 47,880 -0.11(-1.06%)
Aug 24, 2021 10.78 10.78 10.29 10.37 35,828 -0.29(-2.72%)
Aug 23, 2021 10.21 10.70 10.06 10.66 49,647 +0.52(+5.13%)
Aug 20, 2021 10.06 10.35 9.900 10.14 39,776 -0.04(-0.39%)
Aug 19, 2021 9.980 10.32 9.780 10.18 41,860 +0.29(+2.93%)
Aug 18, 2021 10.30 10.35 9.860 9.890 31,288 -0.46(-4.44%)
Aug 17, 2021 9.850 10.35 9.850 10.35 38,752 +0.44(+4.44%)
Aug 16, 2021 10.26 10.31 9.860 9.910 43,228 -0.46(-4.44%)
Aug 13, 2021 11.51 11.52 10.30 10.37 87,368 -1.06(-9.27%)
Aug 12, 2021 11.50 11.63 11.00 11.43 58,630 +0.03(+0.26%)
Aug 11, 2021 11.13 11.46 11.08 11.40 45,305 +0.21(+1.88%)
Aug 10, 2021 10.91 11.25 10.84 11.19 34,798 +0.16(+1.45%)
Aug 09, 2021 11.46 11.51 11.00 11.03 22,349 -0.39(-3.42%)
Aug 06, 2021 11.61 11.61 11.16 11.42 39,375 -0.09(-0.78%)
Aug 05, 2021 10.98 11.55 10.74 11.51 55,748 +0.68(+6.28%)
Aug 04, 2021 10.93 11.06 10.73 10.83 34,731 -0.28(-2.52%)
Aug 03, 2021 10.96 11.11 10.68 11.11 27,450 +0.31(+2.87%)
Aug 02, 2021 10.86 10.92 10.66 10.80 27,482 +0.12(+1.12%)
Jul 30, 2021 10.87 10.88 10.60 10.68 85,903 -0.34(-3.09%)
Jul 29, 2021 11.79 11.79 10.96 11.02 55,016 -0.73(-6.21%)
Jul 28, 2021 11.91 12.09 11.74 11.75 51,327 -0.32(-2.65%)
Jul 27, 2021 12.25 12.25 11.60 12.07 67,286 -0.25(-2.03%)
Jul 26, 2021 12.23 12.36 11.99 12.32 50,888 +0.04(+0.33%)
Jul 23, 2021 12.31 12.35 12.12 12.28 16,424 +0.01(+0.08%)
Jul 22, 2021 12.46 12.52 12.12 12.27 34,209 -0.03(-0.24%)
Jul 21, 2021 12.42 12.64 12.23 12.30 54,879 -0.13(-1.05%)
Jul 20, 2021 11.97 12.64 11.68 12.43 112,636 +0.52(+4.37%)
Jul 19, 2021 11.71 11.93 11.60 11.91 83,996 +0.07(+0.59%)
Jul 16, 2021 12.20 12.20 11.75 11.84 64,019 -0.18(-1.50%)
Jul 15, 2021 12.46 12.46 11.73 12.02 36,225 -0.53(-4.22%)
Jul 14, 2021 12.52 12.59 11.93 12.55 43,551 -0.08(-0.63%)
Jul 13, 2021 12.55 12.88 12.30 12.63 67,914 -0.04(-0.32%)
Jul 12, 2021 11.98 12.76 11.98 12.67 67,307 +0.48(+3.94%)
Jul 09, 2021 11.80 12.24 11.62 12.19 45,489 +0.38(+3.22%)
Jul 08, 2021 11.35 12.03 11.34 11.81 66,038 +0.24(+2.07%)
Jul 07, 2021 12.29 12.29 11.54 11.57 92,137 -0.77(-6.24%)
Jul 06, 2021 12.22 12.39 12.02 12.34 41,550 +0.01(+0.08%)
Jul 02, 2021 12.56 12.64 12.26 12.33 83,734 -0.40(-3.14%)
Jul 01, 2021 12.52 12.82 12.27 12.73 67,915 +0.16(+1.27%)
Jun 30, 2021 12.51 12.75 12.15 12.57 85,505 +0.06(+0.48%)
Jun 29, 2021 11.84 12.55 11.63 12.51 106,275 +0.81(+6.92%)
Jun 28, 2021 11.58 12.40 11.52 11.70 206,988 +0.00(+0.00%)
Jun 25, 2021 12.19 13.01 11.52 11.70 2,141,077 -0.60(-4.88%)
Jun 24, 2021 11.97 12.94 11.81 12.30 202,323 +0.34(+2.84%)
Jun 23, 2021 12.84 13.06 11.80 11.96 116,755 -0.94(-7.29%)
Jun 22, 2021 13.66 13.71 12.31 12.90 229,379 -0.88(-6.39%)
Jun 21, 2021 12.67 13.80 12.61 13.78 274,311 +1.27(+10.15%)
Jun 18, 2021 13.87 14.39 12.30 12.51 701,244 -1.53(-10.90%)
Jun 17, 2021 13.22 14.05 12.85 14.04 273,870 +0.73(+5.48%)
Jun 16, 2021 12.88 13.45 12.81 13.31 254,050 +0.31(+2.38%)
Jun 15, 2021 12.56 13.25 12.38 13.00 129,359 +0.37(+2.93%)
Jun 14, 2021 12.13 13.14 12.12 12.63 201,885 +0.65(+5.43%)
Jun 11, 2021 11.89 12.21 11.76 11.98 101,416 +0.19(+1.61%)
Jun 10, 2021 11.63 12.00 11.25 11.79 112,814 +0.34(+2.97%)
Jun 09, 2021 11.51 11.70 11.42 11.45 81,088 +0.05(+0.44%)
Jun 08, 2021 11.18 11.49 10.81 11.40 108,518 +0.30(+2.70%)
Jun 07, 2021 11.28 11.62 10.90 11.10 139,428 -0.25(-2.20%)
Jun 04, 2021 10.76 11.74 10.71 11.35 119,576 +0.61(+5.68%)
Jun 03, 2021 10.65 11.11 10.60 10.74 85,929 -0.05(-0.46%)
Jun 02, 2021 11.33 11.33 10.61 10.79 89,081 -0.54(-4.77%)
Jun 01, 2021 9.950 11.33 9.880 11.33 113,405 +1.36(+13.64%)
May 28, 2021 10.10 10.14 9.820 9.970 129,410 -0.18(-1.77%)
May 27, 2021 9.940 10.18 9.900 10.15 80,834 +0.20(+2.01%)
May 26, 2021 10.31 10.31 9.880 9.950 79,434 -0.20(-1.97%)
May 25, 2021 10.20 10.45 9.820 10.15 83,327 -0.12(-1.17%)
May 24, 2021 10.28 10.64 10.02 10.27 139,502 +0.38(+3.84%)
May 21, 2021 10.04 10.32 9.860 9.890 80,177 -0.26(-2.56%)
May 20, 2021 10.08 10.39 9.900 10.15 126,993 +0.07(+0.69%)
May 19, 2021 9.990 10.10 9.598 10.08 63,319 -0.15(-1.47%)
May 18, 2021 9.625 10.42 9.625 10.23 61,264 +0.33(+3.33%)
May 17, 2021 9.490 10.12 9.490 9.900 72,725 +0.51(+5.43%)
May 14, 2021 9.740 9.860 9.370 9.390 73,662 -0.08(-0.84%)
May 13, 2021 9.900 9.910 9.280 9.470 89,518 -0.51(-5.11%)
May 12, 2021 9.850 10.11 9.850 9.980 48,823 +0.11(+1.11%)
May 11, 2021 10.75 10.80 9.800 9.870 131,240 -1.03(-9.45%)
May 10, 2021 11.00 11.19 10.67 10.90 63,108 -0.10(-0.91%)
May 07, 2021 10.91 11.04 10.74 11.00 98,086 +0.06(+0.55%)
May 06, 2021 11.39 11.39 10.71 10.94 82,319 -0.43(-3.78%)
May 05, 2021 10.87 11.94 10.87 11.37 146,896 +0.47(+4.31%)
May 04, 2021 11.25 11.25 10.57 10.90 63,713 -0.50(-4.39%)
May 03, 2021 11.31 11.59 11.22 11.40 78,413 +0.08(+0.71%)
Apr 30, 2021 11.76 11.76 11.10 11.32 75,300 -0.43(-3.66%)
Apr 29, 2021 11.98 12.00 11.59 11.75 122,302 -0.25(-2.08%)
Apr 28, 2021 12.68 12.75 11.80 12.00 76,158 -0.83(-6.47%)
Apr 27, 2021 12.84 13.35 12.52 12.83 92,135 -0.02(-0.16%)
Apr 26, 2021 12.48 12.99 12.01 12.85 115,723 +0.41(+3.30%)
Apr 23, 2021 12.40 12.74 12.18 12.44 46,600 +0.15(+1.22%)
Apr 22, 2021 11.80 12.72 11.76 12.29 82,543 +0.46(+3.89%)
Apr 21, 2021 12.50 12.59 11.76 11.83 52,160 -0.82(-6.48%)
Apr 20, 2021 12.25 12.96 12.04 12.65 64,542 +0.45(+3.69%)
Apr 19, 2021 12.00 12.24 11.74 12.20 28,859 +0.15(+1.24%)
Apr 16, 2021 12.29 12.29 11.54 12.05 50,800 -0.06(-0.50%)
Apr 15, 2021 12.74 12.99 11.60 12.11 222,360 -0.69(-5.39%)
Apr 14, 2021 12.70 13.38 12.03 12.80 159,735 +0.18(+1.43%)
Apr 13, 2021 11.71 12.88 11.53 12.62 123,464 +0.18(+1.45%)
Apr 12, 2021 11.50 12.49 11.21 12.44 101,254 +1.02(+8.93%)
Apr 09, 2021 10.50 11.42 10.42 11.42 49,400 +0.82(+7.74%)
Apr 08, 2021 10.43 10.77 10.38 10.60 35,559 +0.10(+0.95%)
Apr 07, 2021 10.46 11.00 10.37 10.50 72,143 +0.00(+0.00%)
Apr 06, 2021 10.58 11.17 10.03 10.50 79,492 +0.00(+0.00%)
Apr 05, 2021 9.750 12.00 9.750 10.50 139,596 +0.75(+7.69%)
Apr 01, 2021 10.04 10.96 9.630 9.750 176,100 -0.36(-3.56%)
Mar 31, 2021 10.36 10.55 10.03 10.11 116,827 -0.33(-3.16%)
Mar 30, 2021 10.94 11.25 10.36 10.44 53,720 -0.97(-8.50%)
Mar 29, 2021 10.70 11.41 10.35 11.41 51,131 +0.97(+9.29%)
Mar 26, 2021 11.50 11.55 10.33 10.44 143,000 -1.06(-9.22%)
Mar 25, 2021 11.99 12.21 11.45 11.50 114,595 -0.50(-4.17%)
Mar 24, 2021 12.20 12.56 11.95 12.00 88,663 -0.34(-2.76%)
Mar 23, 2021 13.55 13.55 12.20 12.34 77,581 -1.09(-8.12%)
Mar 22, 2021 15.00 15.00 12.91 13.43 134,796 -1.92(-12.51%)
Mar 19, 2021 12.75 15.62 12.32 15.35 117,200 +2.87(+23.00%)
Mar 18, 2021 12.29 12.50 12.10 12.48 32,021 +0.24(+1.96%)
Mar 17, 2021 12.14 12.50 12.05 12.24 36,592 -0.20(-1.61%)
Mar 16, 2021 12.43 12.45 12.00 12.44 58,375 -0.06(-0.48%)
Mar 15, 2021 13.99 13.99 12.11 12.50 65,510 +0.04(+0.32%)
Mar 12, 2021 12.12 12.78 12.00 12.46 50,300 -0.15(-1.19%)
Mar 11, 2021 12.79 12.79 11.90 12.61 61,510 +0.31(+2.52%)
Mar 10, 2021 12.36 12.65 11.77 12.30 69,017 +0.49(+4.15%)
Mar 09, 2021 12.29 12.89 11.80 11.81 113,815 +0.08(+0.68%)
Mar 08, 2021 12.01 14.99 11.73 11.73 86,719 -0.45(-3.69%)
Mar 05, 2021 15.00 16.11 11.50 12.18 226,000 -3.43(-21.97%)
Mar 04, 2021 24.60 45.00 13.55 15.61 266,629 -7.29(-31.83%)
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.