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 (%)
Oct 31, 2022 3.630 4.016 3.560 3.850 23,278 +0.22(+6.06%)
Oct 28, 2022 3.620 3.970 3.520 3.630 14,874 -0.27(-6.92%)
Oct 27, 2022 3.710 4.070 3.670 3.900 11,040 +0.00(+0.00%)
Oct 26, 2022 3.740 3.900 3.699 3.900 13,095 +0.06(+1.56%)
Oct 25, 2022 3.569 3.840 3.569 3.840 9,098 +0.21(+5.79%)
Oct 24, 2022 3.520 3.680 3.510 3.630 13,463 +0.03(+0.83%)
Oct 21, 2022 3.670 3.700 3.500 3.600 17,721 +0.05(+1.41%)
Oct 20, 2022 3.500 3.550 3.390 3.550 10,466 -0.04(-1.11%)
Oct 19, 2022 3.380 3.650 3.320 3.590 13,080 +0.23(+6.85%)
Oct 18, 2022 3.430 3.500 3.360 3.360 4,538 -0.05(-1.47%)
Oct 17, 2022 3.380 3.590 3.363 3.410 5,930 -0.22(-6.06%)
Oct 14, 2022 3.390 3.630 3.390 3.630 5,325 +0.18(+5.22%)
Oct 13, 2022 3.460 3.526 3.360 3.450 7,800 +0.06(+1.77%)
Oct 12, 2022 3.370 3.500 3.310 3.390 28,662 -0.01(-0.29%)
Oct 11, 2022 3.320 3.500 3.200 3.400 26,359 +0.09(+2.72%)
Oct 10, 2022 3.400 3.400 3.300 3.310 9,089 -0.01(-0.30%)
Oct 07, 2022 3.480 3.495 3.320 3.320 10,473 -0.10(-2.92%)
Oct 06, 2022 3.490 3.490 3.380 3.420 5,314 +0.07(+2.09%)
Oct 05, 2022 3.420 3.490 3.350 3.350 12,049 -0.17(-4.83%)
Oct 04, 2022 3.410 3.530 3.410 3.520 7,717 +0.04(+1.15%)
Oct 03, 2022 3.500 3.680 3.360 3.480 33,592 +0.13(+3.88%)
Sep 30, 2022 3.430 3.450 3.350 3.350 23,651 -0.05(-1.47%)
Sep 29, 2022 3.420 3.635 3.400 3.400 10,977 +0.00(+0.00%)
Sep 28, 2022 3.460 3.510 3.350 3.400 11,001 +0.02(+0.59%)
Sep 27, 2022 3.360 3.445 3.350 3.380 14,721 -0.02(-0.59%)
Sep 26, 2022 3.510 3.510 3.350 3.400 11,186 -0.17(-4.76%)
Sep 23, 2022 3.550 3.570 3.470 3.570 11,698 +0.10(+2.88%)
Sep 22, 2022 3.582 3.582 3.470 3.470 9,944 -0.10(-2.80%)
Sep 21, 2022 3.630 3.730 3.470 3.570 10,921 -0.23(-6.05%)
Sep 20, 2022 3.791 3.991 3.750 3.800 2,886 +0.08(+2.15%)
Sep 19, 2022 4.100 4.100 3.590 3.720 20,708 -0.38(-9.27%)
Sep 16, 2022 3.750 4.100 3.590 4.100 27,479 +0.58(+16.48%)
Sep 15, 2022 3.520 3.520 3.470 3.520 6,063 +0.03(+0.86%)
Sep 14, 2022 3.530 3.540 3.490 3.490 8,200 -0.06(-1.69%)
Sep 13, 2022 3.560 3.570 3.490 3.550 12,201 -0.03(-0.84%)
Sep 12, 2022 3.600 3.670 3.580 3.580 16,486 +0.04(+1.13%)
Sep 09, 2022 3.840 3.840 3.530 3.540 22,247 -0.04(-1.12%)
Sep 08, 2022 3.600 3.715 3.555 3.580 16,477 -0.03(-0.83%)
Sep 07, 2022 3.730 3.730 3.550 3.610 33,876 -0.10(-2.70%)
Sep 06, 2022 3.900 3.900 3.710 3.710 18,682 -0.08(-2.11%)
Sep 02, 2022 3.840 4.090 3.790 3.790 10,150 -0.13(-3.32%)
Sep 01, 2022 3.890 4.020 3.680 3.920 17,662 -0.22(-5.31%)
Aug 31, 2022 4.050 4.150 3.820 4.140 28,799 +0.13(+3.24%)
Aug 30, 2022 4.100 4.165 3.980 4.010 23,652 -0.05(-1.23%)
Aug 29, 2022 4.080 4.150 3.790 4.060 17,930 -0.04(-0.98%)
Aug 26, 2022 4.130 4.412 4.100 4.100 10,800 -0.08(-1.91%)
Aug 25, 2022 4.150 4.225 4.150 4.180 3,449 +0.02(+0.48%)
Aug 24, 2022 4.280 4.290 4.120 4.160 15,660 -0.13(-3.03%)
Aug 23, 2022 4.290 4.290 4.220 4.290 7,413 +0.05(+1.18%)
Aug 22, 2022 4.320 4.400 4.240 4.240 13,098 -0.08(-1.85%)
Aug 19, 2022 4.320 4.500 4.310 4.320 7,184 +0.01(+0.23%)
Aug 18, 2022 4.330 4.410 4.300 4.310 7,778 -0.02(-0.46%)
Aug 17, 2022 4.500 4.670 4.330 4.330 18,897 -0.17(-3.78%)
Aug 16, 2022 4.660 4.680 4.450 4.500 7,555 -0.13(-2.91%)
Aug 15, 2022 4.550 4.970 4.550 4.635 15,913 +0.08(+1.87%)
Aug 12, 2022 4.480 4.930 4.480 4.550 14,846 +0.21(+4.84%)
Aug 11, 2022 3.980 4.640 3.980 4.340 8,132 +0.28(+6.90%)
Aug 10, 2022 4.195 4.195 4.010 4.060 8,890 +0.05(+1.25%)
Aug 09, 2022 4.070 4.170 3.960 4.010 34,769 +0.01(+0.25%)
Aug 08, 2022 4.390 4.500 3.980 4.000 63,925 -0.25(-5.88%)
Aug 05, 2022 4.670 4.710 4.065 4.250 18,755 -0.50(-10.53%)
Aug 04, 2022 4.790 4.790 4.610 4.750 9,164 -0.04(-0.84%)
Aug 03, 2022 5.110 5.580 4.790 4.790 21,308 -0.14(-2.84%)
Aug 02, 2022 5.070 5.320 4.815 4.930 34,724 -0.08(-1.60%)
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.