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

Forian Inc. - Common Stock (NQ: FORA )

2.120 +0.100 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 1.980 2.120 1.980 2.120 13,547 +0.12(+6.00%)
Dec 19, 2024 2.000 2.020 1.970 2.000 15,261 -0.01(-0.50%)
Dec 18, 2024 2.040 2.045 2.010 2.010 9,183 -0.03(-1.47%)
Dec 17, 2024 2.010 2.040 2.000 2.040 18,522 +0.04(+2.00%)
Dec 16, 2024 2.050 2.050 1.990 2.000 10,769 -0.04(-1.96%)
Dec 13, 2024 2.010 2.040 2.009 2.040 10,549 +0.00(+0.00%)
Dec 12, 2024 2.030 2.040 2.000 2.040 18,979 -0.03(-1.45%)
Dec 11, 2024 2.020 2.070 2.010 2.070 7,681 +0.01(+0.49%)
Dec 10, 2024 2.030 2.070 2.000 2.060 21,943 +0.01(+0.49%)
Dec 09, 2024 1.990 2.050 1.990 2.050 12,144 +0.04(+1.99%)
Dec 06, 2024 2.042 2.042 1.990 2.010 3,195 -0.02(-0.99%)
Dec 05, 2024 1.990 2.030 1.970 2.030 25,847 +0.02(+1.00%)
Dec 04, 2024 2.030 2.030 1.980 2.010 6,474 -0.05(-2.43%)
Dec 03, 2024 2.110 2.120 2.010 2.060 10,604 -0.08(-3.74%)
Dec 02, 2024 2.080 2.140 2.070 2.140 19,007 +0.08(+3.88%)
Nov 29, 2024 2.049 2.060 2.042 2.060 4,518 -0.04(-1.90%)
Nov 27, 2024 2.010 2.130 2.010 2.100 10,008 +0.04(+1.94%)
Nov 26, 2024 2.050 2.092 2.040 2.060 9,394 +0.04(+1.98%)
Nov 25, 2024 2.140 2.140 2.020 2.020 12,168 -0.14(-6.48%)
Nov 22, 2024 2.070 2.185 2.040 2.160 13,700 +0.07(+3.35%)
Nov 21, 2024 2.040 2.100 2.000 2.090 13,677 +0.04(+1.95%)
Nov 20, 2024 2.080 2.120 1.990 2.050 48,260 -0.05(-2.38%)
Nov 19, 2024 2.069 2.120 2.040 2.100 68,998 +0.07(+3.45%)
Nov 18, 2024 2.000 2.045 1.980 2.030 128,299 +0.03(+1.50%)
Nov 15, 2024 2.010 2.010 1.990 2.000 13,786 -0.03(-1.48%)
Nov 14, 2024 2.010 2.055 2.000 2.030 41,545 -0.01(-0.45%)
Nov 13, 2024 2.100 2.130 2.010 2.039 13,288 -0.00(-0.04%)
Nov 12, 2024 2.040 2.110 2.020 2.040 10,049 +0.02(+0.99%)
Nov 11, 2024 2.030 2.030 2.020 2.020 11,450 +0.00(+0.00%)
Nov 08, 2024 2.030 2.200 2.020 2.020 16,908 -0.01(-0.49%)
Nov 07, 2024 2.040 2.200 2.030 2.030 10,567 -0.01(-0.49%)
Nov 06, 2024 2.060 2.080 2.030 2.040 10,710 -0.06(-2.86%)
Nov 05, 2024 2.070 2.100 2.050 2.100 13,275 +0.03(+1.45%)
Nov 04, 2024 2.070 2.100 2.030 2.070 5,812 +0.03(+1.47%)
Nov 01, 2024 2.060 2.100 2.040 2.040 23,878 -0.02(-0.97%)
Oct 31, 2024 2.040 2.060 2.040 2.060 7,058 +0.02(+0.98%)
Oct 30, 2024 2.070 2.100 2.040 2.040 4,402 -0.01(-0.49%)
Oct 29, 2024 2.157 2.157 2.048 2.050 11,520 -0.02(-0.73%)
Oct 28, 2024 2.050 2.090 2.050 2.065 6,425 -0.02(-0.72%)
Oct 25, 2024 2.170 2.170 2.040 2.080 15,390 +0.03(+1.46%)
Oct 24, 2024 2.085 2.100 2.050 2.050 13,100 +0.00(+0.00%)
Oct 23, 2024 2.040 2.051 2.040 2.050 5,908 +0.01(+0.49%)
Oct 22, 2024 2.050 2.070 2.040 2.040 26,865 -0.02(-1.21%)
Oct 21, 2024 2.110 2.110 2.060 2.065 3,622 -0.04(-2.13%)
Oct 18, 2024 2.110 2.110 2.000 2.110 111,613 +0.00(+0.00%)
Oct 17, 2024 2.120 2.150 2.110 2.110 8,877 -0.02(-0.94%)
Oct 16, 2024 2.110 2.140 2.110 2.130 7,284 +0.01(+0.47%)
Oct 15, 2024 2.120 2.134 2.120 2.120 1,446 +0.00(+0.00%)
Oct 14, 2024 2.170 2.190 2.120 2.120 26,238 -0.05(-2.30%)
Oct 11, 2024 2.220 2.220 2.170 2.170 3,577 -0.03(-1.36%)
Oct 10, 2024 2.170 2.200 2.170 2.200 3,420 +0.01(+0.47%)
Oct 09, 2024 2.190 2.190 2.190 2.190 1,632 +0.01(+0.45%)
Oct 08, 2024 2.194 2.194 2.170 2.180 5,107 -0.01(-0.46%)
Oct 07, 2024 2.170 2.190 2.170 2.190 4,648 +0.00(+0.23%)
Oct 04, 2024 2.170 2.190 2.155 2.185 23,511 +0.06(+2.58%)
Oct 03, 2024 2.130 2.140 2.130 2.130 2,984 -0.00(-0.00%)
Oct 02, 2024 2.142 2.150 2.130 2.130 3,322 -0.00(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.