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

Forian Inc (NQ: FORA )

2.720 +0.000 (+0.00%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 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 28, 2022 7.000 7.060 6.600 6.950 112,829 -0.14(-1.97%)
Feb 25, 2022 7.280 7.120 6.950 7.090 40,566 -0.22(-3.01%)
Feb 24, 2022 7.080 7.540 7.000 7.310 44,792 +0.23(+3.25%)
Feb 23, 2022 7.430 7.430 7.070 7.080 57,203 -0.14(-1.94%)
Feb 22, 2022 7.460 7.460 7.210 7.220 54,998 -0.22(-2.96%)
Feb 18, 2022 7.440 0 -0.10(-1.33%)
Feb 17, 2022 7.740 7.870 7.500 7.540 46,452 -0.20(-2.58%)
Feb 16, 2022 7.650 7.870 7.650 7.740 21,129 -0.06(-0.77%)
Feb 15, 2022 7.750 7.880 7.650 7.800 33,667 +0.17(+2.23%)
Feb 14, 2022 7.810 7.875 7.580 7.630 43,777 -0.17(-2.18%)
Feb 11, 2022 7.820 7.890 7.790 7.800 25,850 -0.14(-1.76%)
Feb 10, 2022 7.850 7.980 7.840 7.940 29,806 -0.07(-0.87%)
Feb 09, 2022 8.100 8.100 7.950 8.010 42,506 -0.04(-0.50%)
Feb 08, 2022 8.100 8.150 7.915 8.050 31,825 -0.02(-0.25%)
Feb 07, 2022 8.010 8.120 7.830 8.070 24,233 +0.02(+0.25%)
Feb 04, 2022 7.960 8.140 7.960 8.050 45,521 +0.06(+0.75%)
Feb 03, 2022 8.070 7.970 7.990 41,354 -0.16(-1.96%)
Feb 02, 2022 8.230 8.230 8.000 8.150 46,843 -0.11(-1.33%)
Feb 01, 2022 8.240 8.290 8.150 8.260 49,013 +0.01(+0.12%)
Jan 31, 2022 8.140 8.250 8.250 27,078 +0.07(+0.86%)
Jan 28, 2022 8.146 8.200 7.871 8.180 39,840 +0.02(+0.25%)
Jan 27, 2022 8.195 8.195 7.990 8.160 29,258 -0.04(-0.49%)
Jan 26, 2022 8.250 8.310 8.020 8.200 45,519 +0.02(+0.24%)
Jan 25, 2022 8.250 8.250 7.860 8.180 54,698 -0.09(-1.09%)
Jan 24, 2022 8.000 8.470 8.000 8.270 89,384 +0.22(+2.73%)
Jan 21, 2022 8.020 8.429 8.000 8.050 85,050 -0.09(-1.11%)
Jan 20, 2022 8.140 8.410 8.060 8.140 40,025 -0.10(-1.21%)
Jan 19, 2022 8.340 8.400 8.050 8.240 58,880 -0.17(-2.02%)
Jan 18, 2022 8.410 8.609 8.241 8.410 98,258 -0.08(-0.94%)
Jan 14, 2022 8.490 0 -0.01(-0.12%)
Jan 13, 2022 8.500 8.570 8.490 8.500 26,072 +0.01(+0.12%)
Jan 12, 2022 8.280 8.660 8.220 8.490 56,623 +0.20(+2.41%)
Jan 11, 2022 8.080 8.420 8.010 8.290 38,355 +0.23(+2.85%)
Jan 10, 2022 8.360 8.365 7.750 8.060 85,051 +0.18(+2.28%)
Jan 07, 2022 7.960 8.020 7.780 7.880 65,579 -0.12(-1.50%)
Jan 06, 2022 8.110 8.180 7.870 8.000 32,973 +0.13(+1.65%)
Jan 05, 2022 7.980 8.190 7.810 7.870 95,024 -0.25(-3.08%)
Jan 04, 2022 8.550 8.650 8.050 8.120 61,634 -0.41(-4.81%)
Jan 03, 2022 8.560 8.650 8.400 8.530 54,453 -0.49(-5.43%)
Dec 31, 2021 8.810 9.030 8.295 9.020 37,511 +0.28(+3.20%)
Dec 30, 2021 8.880 8.960 8.670 8.740 28,926 -0.01(-0.11%)
Dec 29, 2021 8.145 8.890 8.145 8.750 36,084 -0.01(-0.11%)
Dec 28, 2021 8.630 9.030 8.470 8.760 60,104 +0.07(+0.81%)
Dec 27, 2021 9.260 9.260 8.630 8.690 24,354 -0.54(-5.85%)
Dec 23, 2021 8.740 9.430 8.600 9.230 55,637 +0.61(+7.08%)
Dec 22, 2021 8.500 8.690 8.400 8.620 29,217 -0.14(-1.60%)
Dec 21, 2021 8.590 8.890 8.050 8.760 40,561 +0.07(+0.81%)
Dec 20, 2021 8.600 8.880 8.020 8.690 58,221 -0.15(-1.70%)
Dec 17, 2021 8.550 8.910 7.980 8.840 116,907 +0.81(+10.09%)
Dec 16, 2021 8.460 8.760 7.900 8.030 46,376 -0.26(-3.14%)
Dec 15, 2021 7.810 8.435 7.780 8.290 44,714 +0.44(+5.61%)
Dec 14, 2021 7.880 7.920 7.800 7.850 38,080 -0.03(-0.38%)
Dec 13, 2021 8.030 8.260 7.870 7.880 42,435 -0.15(-1.87%)
Dec 10, 2021 8.470 8.470 8.030 8.030 31,342 -0.29(-3.49%)
Dec 09, 2021 8.710 8.840 8.300 8.320 21,924 -0.52(-5.88%)
Dec 08, 2021 8.460 9.000 8.460 8.840 25,937 +0.47(+5.62%)
Dec 07, 2021 8.270 8.735 8.184 8.370 45,857 +0.21(+2.57%)
Dec 06, 2021 8.160 8.360 8.060 8.160 48,103 +0.05(+0.62%)
Dec 03, 2021 8.410 8.410 8.060 8.110 79,670 -0.30(-3.57%)
Dec 02, 2021 8.370 8.540 8.350 8.410 32,539 +0.05(+0.60%)
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.