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

Forian Inc (NQ: FORA )

2.780 -0.020 (-0.71%)
Streaming Delayed Price Updated: 2:20 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 (%)
Feb 29, 2024 3.120 3.120 2.770 2.900 9,650 -0.22(-7.05%)
Feb 28, 2024 2.960 3.180 2.830 3.120 123,443 +0.16(+5.41%)
Feb 27, 2024 2.910 2.960 2.819 2.960 1,856 +0.05(+1.72%)
Feb 26, 2024 2.760 2.910 2.720 2.910 19,016 +0.13(+4.68%)
Feb 23, 2024 2.609 2.790 2.609 2.780 49,221 +0.11(+4.12%)
Feb 22, 2024 2.670 2.680 2.670 2.670 1,349 +0.06(+2.30%)
Feb 21, 2024 2.610 2.650 2.610 2.610 4,392 -0.02(-0.76%)
Feb 20, 2024 2.650 2.680 2.630 2.630 3,068 +0.02(+0.58%)
Feb 16, 2024 2.520 2.660 2.520 2.615 2,720 +0.01(+0.19%)
Feb 15, 2024 2.640 2.690 2.600 2.610 4,676 -0.03(-1.14%)
Feb 14, 2024 2.680 2.690 2.520 2.640 25,400 -0.02(-0.75%)
Feb 13, 2024 2.800 2.800 2.600 2.660 7,692 -0.07(-2.56%)
Feb 12, 2024 2.870 2.890 2.730 2.730 7,616 -0.14(-4.88%)
Feb 09, 2024 2.770 2.870 2.650 2.870 9,742 +0.11(+3.99%)
Feb 08, 2024 2.700 2.870 2.700 2.760 10,707 +0.06(+2.22%)
Feb 07, 2024 2.700 2.740 2.700 2.700 1,543 +0.03(+1.12%)
Feb 06, 2024 2.580 2.670 2.570 2.670 5,917 +0.10(+3.89%)
Feb 05, 2024 2.730 2.730 2.570 2.570 5,593 -0.16(-5.86%)
Feb 02, 2024 2.630 2.730 2.570 2.730 5,160 -0.03(-1.09%)
Feb 01, 2024 2.570 2.760 2.570 2.760 2,531 +0.07(+2.60%)
Jan 31, 2024 2.600 2.800 2.590 2.690 17,735 -0.05(-1.82%)
Jan 30, 2024 2.550 2.870 2.520 2.740 21,844 +0.11(+4.18%)
Jan 29, 2024 2.720 2.740 2.580 2.630 6,970 -0.05(-1.70%)
Jan 26, 2024 2.700 2.720 2.676 2.676 4,164 -0.03(-1.27%)
Jan 25, 2024 2.800 2.800 2.700 2.710 7,979 -0.07(-2.52%)
Jan 24, 2024 2.840 2.840 2.780 2.780 8,149 +0.05(+1.83%)
Jan 23, 2024 2.815 2.815 2.640 2.730 11,646 -0.05(-1.80%)
Jan 22, 2024 2.630 2.850 2.620 2.780 15,040 +0.10(+3.73%)
Jan 19, 2024 2.550 2.730 2.549 2.680 17,565 +0.13(+5.10%)
Jan 18, 2024 2.570 2.700 2.550 2.550 9,589 +0.02(+0.79%)
Jan 17, 2024 2.587 2.697 2.502 2.530 16,915 -0.07(-2.69%)
Jan 16, 2024 2.630 2.730 2.500 2.600 10,260 -0.08(-2.88%)
Jan 12, 2024 2.680 2.780 2.480 2.677 13,361 -0.02(-0.84%)
Jan 11, 2024 2.716 2.820 2.620 2.700 10,490 +0.00(+0.00%)
Jan 10, 2024 2.800 2.840 2.700 2.700 8,909 -0.12(-4.26%)
Jan 09, 2024 2.720 2.890 2.680 2.820 12,449 +0.15(+5.62%)
Jan 08, 2024 2.510 2.900 2.510 2.670 17,442 +0.13(+5.12%)
Jan 05, 2024 3.170 3.170 2.500 2.540 29,400 -0.65(-20.38%)
Jan 04, 2024 2.930 3.190 2.817 3.190 69,416 +0.24(+8.14%)
Jan 03, 2024 3.670 3.670 2.810 2.950 41,423 -0.74(-20.05%)
Jan 02, 2024 2.900 3.750 2.900 3.690 62,167 +0.77(+26.15%)
Dec 29, 2023 2.980 2.980 2.700 2.925 12,018 -0.06(-1.85%)
Dec 28, 2023 2.430 2.980 2.430 2.980 69,002 +0.60(+25.21%)
Dec 27, 2023 2.530 2.530 2.370 2.380 14,659 -0.11(-4.42%)
Dec 26, 2023 2.500 2.500 2.360 2.490 16,627 +0.08(+3.32%)
Dec 22, 2023 2.320 2.450 2.030 2.410 29,332 +0.16(+7.11%)
Dec 21, 2023 2.330 2.390 2.250 2.250 64,776 -0.11(-4.66%)
Dec 20, 2023 2.500 2.500 2.300 2.360 43,265 -0.08(-3.28%)
Dec 19, 2023 2.500 2.500 2.300 2.440 26,839 -0.04(-1.61%)
Dec 18, 2023 2.430 2.500 2.330 2.480 39,627 +0.02(+0.81%)
Dec 15, 2023 2.460 2.470 2.350 2.460 13,397 -0.01(-0.40%)
Dec 14, 2023 2.490 2.500 2.360 2.470 10,125 +0.09(+3.78%)
Dec 13, 2023 2.390 2.390 2.370 2.380 7,673 -0.01(-0.42%)
Dec 12, 2023 2.430 2.450 2.390 2.390 16,842 -0.06(-2.45%)
Dec 11, 2023 2.360 2.500 2.360 2.450 11,717 +0.03(+1.03%)
Dec 08, 2023 2.440 2.545 2.420 2.425 4,856 -0.01(-0.21%)
Dec 07, 2023 2.520 2.520 2.420 2.430 5,186 -0.13(-5.26%)
Dec 06, 2023 2.500 2.570 2.458 2.565 4,829 +0.10(+4.27%)
Dec 05, 2023 2.560 2.568 2.460 2.460 5,667 -0.16(-6.11%)
Dec 04, 2023 2.700 2.700 2.580 2.620 5,810 -0.17(-6.09%)
Dec 01, 2023 2.710 2.790 2.600 2.790 5,376 +0.08(+2.95%)
Nov 30, 2023 2.635 2.790 2.635 2.710 1,268 -0.03(-1.09%)
Nov 29, 2023 2.830 2.890 2.730 2.740 8,345 -0.10(-3.52%)
Nov 28, 2023 2.660 2.840 2.600 2.840 20,150 +0.20(+7.58%)
Nov 27, 2023 2.690 2.750 2.640 2.640 9,144 -0.12(-4.52%)
Nov 24, 2023 2.550 2.800 2.550 2.765 2,415 +0.12(+4.73%)
Nov 22, 2023 2.550 2.670 2.460 2.640 5,129 +0.18(+7.32%)
Nov 21, 2023 2.520 2.660 2.460 2.460 8,530 -0.09(-3.53%)
Nov 20, 2023 2.550 2.680 2.550 2.550 16,688 -0.10(-3.77%)
Nov 17, 2023 2.650 2.770 2.650 2.650 3,956 -0.05(-1.85%)
Nov 16, 2023 2.650 2.750 2.600 2.700 14,725 +0.10(+3.85%)
Nov 15, 2023 2.570 2.720 2.570 2.600 3,822 -0.10(-3.70%)
Nov 14, 2023 2.730 2.790 2.700 2.700 3,518 +0.09(+3.45%)
Nov 13, 2023 2.670 2.755 2.550 2.610 30,082 +0.01(+0.38%)
Nov 10, 2023 2.460 2.740 2.440 2.600 24,711 +0.20(+8.33%)
Nov 09, 2023 2.430 2.540 2.400 2.400 8,833 +0.01(+0.42%)
Nov 08, 2023 2.480 2.530 2.385 2.390 6,753 -0.06(-2.45%)
Nov 07, 2023 2.510 2.510 2.450 2.450 5,546 -0.06(-2.39%)
Nov 06, 2023 2.510 2.581 2.510 2.510 4,781 +0.00(+0.00%)
Nov 03, 2023 2.550 2.550 2.510 2.510 2,326 -0.04(-1.57%)
Nov 02, 2023 2.560 2.560 2.500 2.550 9,151 +0.05(+2.00%)
Nov 01, 2023 2.470 2.550 2.470 2.500 3,682 -0.03(-1.18%)
Oct 31, 2023 2.460 2.550 2.460 2.530 5,774 +0.07(+2.95%)
Oct 30, 2023 2.530 2.570 2.450 2.458 3,717 -0.08(-3.27%)
Oct 27, 2023 2.600 2.750 2.450 2.541 17,907 -0.07(-2.65%)
Oct 26, 2023 2.560 2.610 2.530 2.610 2,728 -0.01(-0.38%)
Oct 25, 2023 2.590 2.660 2.510 2.620 7,673 +0.05(+1.95%)
Oct 24, 2023 2.520 2.570 2.500 2.570 7,683 -0.04(-1.53%)
Oct 23, 2023 2.560 2.610 2.550 2.610 987 +0.01(+0.38%)
Oct 20, 2023 2.780 2.780 2.600 2.600 1,229 -0.17(-6.14%)
Oct 19, 2023 2.818 2.818 2.630 2.770 1,959 -0.06(-2.12%)
Oct 18, 2023 2.720 2.830 2.520 2.830 3,331 +0.18(+6.79%)
Oct 17, 2023 2.840 2.960 2.600 2.650 50,395 -0.08(-2.93%)
Oct 16, 2023 2.660 3.100 2.660 2.730 68,419 +0.18(+7.05%)
Oct 13, 2023 2.990 3.020 2.460 2.550 6,968 -0.25(-8.92%)
Oct 12, 2023 2.800 2.800 2.630 2.800 1,160 -0.01(-0.36%)
Oct 11, 2023 2.700 3.050 2.680 2.810 23,835 +0.22(+8.49%)
Oct 10, 2023 2.680 2.680 2.460 2.590 2,462 +0.12(+4.86%)
Oct 09, 2023 2.540 2.540 2.460 2.470 1,666 -0.21(-7.80%)
Oct 06, 2023 2.640 2.679 2.485 2.679 2,847 +0.02(+0.71%)
Oct 05, 2023 2.530 2.730 2.494 2.660 19,404 +0.17(+6.83%)
Oct 04, 2023 2.310 2.640 2.280 2.490 17,477 +0.15(+6.41%)
Oct 03, 2023 2.220 2.340 1.846 2.340 37,608 +0.04(+1.74%)
Oct 02, 2023 2.220 2.300 2.200 2.300 11,267 +0.07(+3.13%)
Sep 29, 2023 2.240 2.310 2.220 2.230 4,297 -0.03(-1.32%)
Sep 28, 2023 2.250 2.345 2.250 2.260 1,319 -0.04(-1.74%)
Sep 27, 2023 2.230 2.430 2.230 2.300 3,184 +0.02(+0.88%)
Sep 26, 2023 2.260 2.280 2.260 2.280 949 +0.09(+4.11%)
Sep 25, 2023 2.200 2.350 2.190 2.190 4,394 -0.06(-2.67%)
Sep 22, 2023 2.200 2.250 2.200 2.250 3,059 +0.04(+1.81%)
Sep 21, 2023 2.200 2.210 2.190 2.210 6,498 +0.01(+0.45%)
Sep 20, 2023 2.200 2.240 2.190 2.200 16,892 -0.03(-1.35%)
Sep 19, 2023 2.250 2.250 2.180 2.230 19,119 -0.02(-0.89%)
Sep 18, 2023 2.150 2.320 2.150 2.250 19,913 +0.10(+4.65%)
Sep 15, 2023 2.320 2.320 2.150 2.150 28,051 -0.18(-7.73%)
Sep 14, 2023 2.270 2.350 2.250 2.330 6,288 +0.07(+3.10%)
Sep 13, 2023 2.270 2.300 2.260 2.260 4,587 +0.01(+0.44%)
Sep 12, 2023 2.300 2.310 2.250 2.250 5,584 -0.06(-2.60%)
Sep 11, 2023 2.340 2.380 2.290 2.310 9,226 +0.01(+0.43%)
Sep 08, 2023 2.290 2.310 2.220 2.300 5,175 -0.08(-3.36%)
Sep 07, 2023 2.330 2.524 2.190 2.380 20,403 +0.00(+0.00%)
Sep 06, 2023 2.260 2.520 2.250 2.380 7,774 +0.16(+7.21%)
Sep 05, 2023 2.380 2.440 2.220 2.220 4,871 -0.13(-5.53%)
Sep 01, 2023 2.470 2.470 2.350 2.350 3,046 -0.06(-2.49%)
Aug 31, 2023 2.480 2.615 2.370 2.410 7,249 -0.04(-1.63%)
Aug 30, 2023 2.370 2.500 2.370 2.450 2,929 -0.03(-1.21%)
Aug 29, 2023 2.500 2.500 2.293 2.480 1,502 +0.08(+3.33%)
Aug 28, 2023 2.430 2.590 2.260 2.400 11,597 -0.02(-0.62%)
Aug 25, 2023 2.300 2.500 2.300 2.415 4,783 +0.21(+9.28%)
Aug 24, 2023 2.500 2.500 2.200 2.210 9,947 -0.36(-14.01%)
Aug 23, 2023 2.510 2.570 2.470 2.570 13,214 +0.07(+2.80%)
Aug 22, 2023 2.520 2.570 2.500 2.500 7,656 +0.00(+0.00%)
Aug 21, 2023 2.570 2.600 2.500 2.500 11,237 -0.15(-5.66%)
Aug 18, 2023 2.520 2.650 2.500 2.650 9,337 +0.06(+2.32%)
Aug 17, 2023 2.520 2.610 2.500 2.590 47,910 +0.03(+1.27%)
Aug 16, 2023 2.600 2.600 2.500 2.557 10,068 -0.04(-1.64%)
Aug 15, 2023 2.530 2.610 2.520 2.600 2,791 +0.01(+0.39%)
Aug 14, 2023 2.590 2.590 2.500 2.590 4,299 +0.03(+1.17%)
Aug 11, 2023 2.510 2.590 2.490 2.560 3,760 -0.04(-1.54%)
Aug 10, 2023 2.490 2.600 2.490 2.600 903 -0.05(-1.89%)
Aug 09, 2023 2.500 2.650 2.500 2.650 8,561 +0.15(+6.00%)
Aug 08, 2023 2.440 2.610 2.440 2.500 5,262 +0.07(+2.88%)
Aug 07, 2023 2.570 2.610 2.430 2.430 4,360 -0.12(-4.71%)
Aug 04, 2023 2.500 2.560 2.500 2.550 3,406 +0.05(+2.00%)
Aug 03, 2023 2.490 2.530 2.410 2.500 3,890 -0.05(-1.96%)
Aug 02, 2023 2.630 2.630 2.390 2.550 8,512 -0.17(-6.25%)
Aug 01, 2023 2.750 2.870 2.710 2.720 8,497 -0.16(-5.56%)
Jul 31, 2023 2.860 3.124 2.820 2.880 5,344 -0.04(-1.37%)
Jul 28, 2023 2.710 2.920 2.710 2.920 4,102 +0.03(+1.04%)
Jul 27, 2023 3.070 3.085 2.860 2.890 14,503 -0.18(-5.86%)
Jul 26, 2023 2.800 3.090 2.800 3.070 2,554 +0.18(+6.23%)
Jul 25, 2023 2.809 2.950 2.809 2.890 2,935 -0.06(-2.03%)
Jul 24, 2023 2.890 2.950 2.850 2.950 5,752 +0.14(+4.98%)
Jul 21, 2023 2.690 2.890 2.690 2.810 3,215 +0.06(+2.18%)
Jul 20, 2023 2.708 2.770 2.623 2.750 8,014 +0.15(+5.77%)
Jul 19, 2023 2.590 2.740 2.510 2.600 5,430 -0.03(-1.14%)
Jul 18, 2023 2.605 2.641 2.595 2.630 1,943 -0.02(-0.75%)
Jul 17, 2023 2.550 2.650 2.550 2.650 1,668 +0.10(+3.92%)
Jul 14, 2023 2.560 2.610 2.550 2.550 3,739 -0.04(-1.54%)
Jul 13, 2023 2.530 2.590 2.460 2.590 6,203 +0.06(+2.37%)
Jul 12, 2023 2.470 2.530 2.360 2.530 9,899 +0.06(+2.43%)
Jul 11, 2023 2.350 2.470 2.350 2.470 5,979 +0.09(+3.56%)
Jul 10, 2023 2.360 2.430 2.260 2.385 2,281 -0.01(-0.21%)
Jul 07, 2023 2.130 2.413 2.130 2.390 2,509 +0.01(+0.42%)
Jul 06, 2023 2.390 2.390 2.320 2.380 5,494 +0.01(+0.42%)
Jul 05, 2023 2.470 2.470 2.245 2.370 3,020 -0.10(-4.24%)
Jul 03, 2023 2.500 2.650 2.450 2.475 14,014 +0.02(+1.02%)
Jun 30, 2023 2.360 2.490 2.360 2.450 5,372 +0.10(+4.26%)
Jun 29, 2023 2.110 2.350 2.110 2.350 5,310 +0.14(+6.33%)
Jun 28, 2023 2.130 2.300 2.130 2.210 7,852 +0.09(+4.25%)
Jun 27, 2023 2.330 2.330 2.050 2.120 103,580 -0.22(-9.40%)
Jun 26, 2023 2.350 2.350 2.325 2.340 1,666 -0.03(-1.06%)
Jun 23, 2023 2.340 2.450 2.325 2.365 12,573 +0.04(+1.50%)
Jun 22, 2023 2.260 2.420 2.260 2.330 2,382 +0.11(+4.95%)
Jun 21, 2023 2.300 2.300 2.220 2.220 12,212 -0.12(-5.13%)
Jun 20, 2023 2.370 2.610 2.290 2.340 12,532 +0.04(+1.74%)
Jun 16, 2023 2.200 2.300 2.180 2.300 33,317 +0.13(+5.99%)
Jun 15, 2023 2.260 2.260 2.160 2.170 60,594 -0.42(-16.22%)
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.