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 (%)
Mar 31, 2022 6.720 7.190 6.563 6.960 57,730 +0.20(+2.96%)
Mar 30, 2022 6.450 6.901 6.320 6.760 75,138 +0.30(+4.64%)
Mar 29, 2022 6.480 6.510 6.340 6.460 73,851 -0.04(-0.62%)
Mar 28, 2022 6.180 6.613 6.180 6.500 45,660 +0.32(+5.18%)
Mar 25, 2022 6.270 6.282 6.000 6.180 36,190 +0.01(+0.16%)
Mar 24, 2022 6.420 6.420 6.050 6.170 71,827 -0.19(-2.99%)
Mar 23, 2022 6.310 6.620 6.070 6.360 61,830 -0.08(-1.24%)
Mar 22, 2022 6.510 6.510 6.190 6.440 63,797 +0.04(+0.63%)
Mar 21, 2022 6.230 6.440 6.070 6.400 64,200 +0.12(+1.91%)
Mar 18, 2022 6.630 6.790 6.120 6.280 125,496 -0.53(-7.78%)
Mar 17, 2022 6.200 6.810 6.100 6.810 52,828 +0.51(+8.10%)
Mar 16, 2022 6.160 6.300 6.020 6.300 84,195 +0.06(+0.96%)
Mar 15, 2022 6.220 6.260 6.100 6.240 44,696 +0.09(+1.46%)
Mar 14, 2022 5.820 6.330 5.820 6.150 55,349 +0.37(+6.40%)
Mar 11, 2022 6.120 6.150 5.620 5.780 73,702 -0.31(-5.09%)
Mar 10, 2022 6.240 6.370 6.000 6.090 54,300 -0.22(-3.49%)
Mar 09, 2022 6.240 6.500 6.240 6.310 57,065 +0.07(+1.12%)
Mar 08, 2022 6.450 6.690 6.210 6.240 34,288 -0.25(-3.85%)
Mar 07, 2022 6.420 6.650 6.410 6.490 38,511 +0.13(+2.04%)
Mar 04, 2022 6.530 6.530 6.270 6.360 56,284 -0.16(-2.45%)
Mar 03, 2022 6.920 6.980 6.510 6.520 25,418 -0.32(-4.68%)
Mar 02, 2022 6.610 6.910 6.610 6.840 33,887 +0.39(+6.05%)
Mar 01, 2022 6.850 6.860 6.400 6.450 76,468 -0.50(-7.19%)
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%)
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.