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

Forian Inc (NQ: FORA )

2.690 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
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%)
Aug 01, 2022 4.920 5.410 4.860 5.010 36,245 -0.19(-3.65%)
Jul 29, 2022 5.010 5.300 4.740 5.200 21,647 +0.13(+2.56%)
Jul 28, 2022 5.060 5.534 4.790 5.070 95,058 +0.13(+2.63%)
Jul 27, 2022 5.350 6.440 4.940 4.940 47,901 -0.46(-8.52%)
Jul 26, 2022 5.860 6.011 5.330 5.400 63,349 -0.55(-9.24%)
Jul 25, 2022 5.680 6.000 5.630 5.950 16,276 +0.06(+1.02%)
Jul 22, 2022 5.980 6.040 5.830 5.890 9,333 -0.12(-2.00%)
Jul 21, 2022 6.070 6.170 5.950 6.010 18,890 -0.16(-2.59%)
Jul 20, 2022 6.030 6.250 6.030 6.170 13,597 +0.18(+3.01%)
Jul 19, 2022 5.905 6.140 5.774 5.990 24,051 +0.23(+3.99%)
Jul 18, 2022 6.220 6.250 5.710 5.760 17,531 -0.42(-6.80%)
Jul 15, 2022 5.680 6.480 5.390 6.180 49,786 +0.60(+10.75%)
Jul 14, 2022 5.320 5.750 5.190 5.580 51,398 +0.30(+5.68%)
Jul 13, 2022 5.160 5.420 5.140 5.280 23,620 +0.02(+0.38%)
Jul 12, 2022 4.930 5.270 4.930 5.260 17,063 +0.23(+4.57%)
Jul 11, 2022 5.350 5.390 4.950 5.030 47,361 -0.41(-7.54%)
Jul 08, 2022 4.990 5.500 4.820 5.440 50,717 +0.44(+8.80%)
Jul 07, 2022 4.420 5.246 4.320 5.000 129,647 +0.58(+13.12%)
Jul 06, 2022 4.000 4.500 4.000 4.420 130,045 +0.37(+9.14%)
Jul 05, 2022 4.070 4.215 4.000 4.050 127,260 -0.10(-2.41%)
Jul 01, 2022 4.300 4.480 4.100 4.150 44,121 -0.24(-5.47%)
Jun 30, 2022 4.010 4.540 4.010 4.390 34,191 +0.31(+7.60%)
Jun 29, 2022 4.300 4.340 4.000 4.080 113,956 -0.26(-5.99%)
Jun 28, 2022 4.250 4.460 4.000 4.340 84,070 +0.03(+0.70%)
Jun 27, 2022 4.220 4.565 4.035 4.310 133,480 +0.01(+0.23%)
Jun 24, 2022 4.400 4.450 3.980 4.300 1,890,494 -0.13(-2.93%)
Jun 23, 2022 4.061 4.670 4.061 4.430 137,664 +0.12(+2.78%)
Jun 22, 2022 3.860 4.500 3.810 4.310 112,573 +0.38(+9.67%)
Jun 21, 2022 3.770 4.000 3.770 3.930 83,237 +0.13(+3.42%)
Jun 17, 2022 3.490 3.890 3.490 3.800 57,207 +0.02(+0.53%)
Jun 16, 2022 3.750 3.920 3.490 3.780 55,212 -0.11(-2.83%)
Jun 15, 2022 4.040 4.080 3.800 3.890 36,495 -0.15(-3.71%)
Jun 14, 2022 4.280 4.280 3.990 4.040 46,847 -0.34(-7.76%)
Jun 13, 2022 3.900 4.410 3.775 4.380 51,786 +0.31(+7.62%)
Jun 10, 2022 4.020 4.110 3.740 4.070 40,444 -0.08(-1.93%)
Jun 09, 2022 3.810 4.660 3.810 4.150 98,373 +0.28(+7.24%)
Jun 08, 2022 4.150 4.160 3.790 3.870 57,241 -0.26(-6.30%)
Jun 07, 2022 3.470 4.200 3.235 4.130 88,395 +0.57(+16.01%)
Jun 06, 2022 4.000 4.170 3.550 3.560 76,030 -0.49(-12.10%)
Jun 03, 2022 3.280 4.070 3.220 4.050 70,880 +0.79(+24.23%)
Jun 02, 2022 3.000 3.270 3.000 3.260 35,844 +0.23(+7.77%)
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.