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 (%)
Jan 31, 2023 3.340 3.540 3.280 3.540 12,851 +0.35(+10.97%)
Jan 30, 2023 3.290 3.290 3.190 3.190 3,898 -0.12(-3.63%)
Jan 27, 2023 3.140 3.350 3.130 3.310 35,686 +0.17(+5.41%)
Jan 26, 2023 3.020 3.180 3.020 3.140 2,742 +0.10(+3.29%)
Jan 25, 2023 3.090 3.090 2.830 3.040 4,673 +0.00(+0.00%)
Jan 24, 2023 2.670 3.300 2.610 3.040 61,546 +0.38(+14.29%)
Jan 23, 2023 2.710 2.710 2.470 2.660 32,795 +0.02(+0.76%)
Jan 20, 2023 2.707 2.707 2.610 2.640 5,501 -0.09(-3.47%)
Jan 19, 2023 2.650 2.735 2.610 2.735 1,190 +0.03(+1.30%)
Jan 18, 2023 2.690 2.700 2.690 2.700 2,256 -0.02(-0.74%)
Jan 17, 2023 2.720 2.760 2.500 2.720 27,157 +0.06(+2.26%)
Jan 13, 2023 2.410 2.710 2.410 2.660 23,966 +0.30(+12.71%)
Jan 12, 2023 2.390 2.500 2.315 2.360 10,349 -0.03(-1.26%)
Jan 11, 2023 2.260 2.430 2.250 2.390 8,960 +0.10(+4.37%)
Jan 10, 2023 2.340 2.400 2.250 2.290 64,395 -0.01(-0.43%)
Jan 09, 2023 2.470 2.470 2.260 2.300 20,710 -0.18(-7.07%)
Jan 06, 2023 2.450 2.480 2.270 2.475 13,885 -0.02(-1.00%)
Jan 05, 2023 2.420 2.550 2.420 2.500 3,590 +0.13(+5.49%)
Jan 04, 2023 2.290 2.500 2.270 2.370 20,787 +0.05(+2.16%)
Jan 03, 2023 2.700 2.700 2.280 2.320 21,374 -0.41(-15.02%)
Dec 30, 2022 2.500 2.750 2.270 2.730 225,133 +0.18(+7.06%)
Dec 29, 2022 2.360 2.659 2.360 2.550 39,747 +0.19(+8.05%)
Dec 28, 2022 2.310 2.460 2.050 2.360 56,050 -0.01(-0.42%)
Dec 27, 2022 2.620 2.632 2.271 2.370 16,175 -0.30(-11.24%)
Dec 23, 2022 2.650 2.848 2.210 2.670 21,604 -0.02(-0.74%)
Dec 22, 2022 2.890 3.315 2.410 2.690 42,320 -0.13(-4.61%)
Dec 21, 2022 2.310 2.950 2.150 2.820 43,176 +0.64(+29.36%)
Dec 20, 2022 2.110 2.280 2.110 2.180 52,777 +0.03(+1.40%)
Dec 19, 2022 2.360 2.360 2.000 2.150 57,604 -0.12(-5.29%)
Dec 16, 2022 2.180 2.470 2.100 2.270 22,329 +0.12(+5.58%)
Dec 15, 2022 2.300 2.330 2.130 2.150 137,802 -0.15(-6.52%)
Dec 14, 2022 2.300 2.500 2.140 2.300 12,202 +0.03(+1.32%)
Dec 13, 2022 2.320 2.455 2.200 2.270 296,509 -0.01(-0.44%)
Dec 12, 2022 2.450 2.510 2.035 2.280 102,314 -0.21(-8.43%)
Dec 09, 2022 2.570 2.600 2.420 2.490 100,751 -0.08(-3.11%)
Dec 08, 2022 2.700 2.700 2.520 2.570 42,795 -0.16(-5.86%)
Dec 07, 2022 2.860 2.970 2.650 2.730 58,019 -0.06(-2.15%)
Dec 06, 2022 2.960 2.960 2.780 2.790 13,978 -0.08(-2.79%)
Dec 05, 2022 2.890 3.110 2.800 2.870 29,814 -0.07(-2.38%)
Dec 02, 2022 2.660 2.940 2.650 2.940 9,372 +0.00(+0.00%)
Dec 01, 2022 2.500 3.000 2.500 2.940 107,635 +0.47(+19.03%)
Nov 30, 2022 2.570 2.710 2.400 2.470 91,351 -0.09(-3.52%)
Nov 29, 2022 2.610 2.652 2.550 2.560 43,756 -0.06(-2.29%)
Nov 28, 2022 2.740 2.800 2.570 2.620 66,869 -0.07(-2.60%)
Nov 25, 2022 2.770 2.770 2.690 2.690 2,733 +0.02(+0.75%)
Nov 23, 2022 2.700 2.780 2.620 2.670 46,613 -0.03(-1.11%)
Nov 22, 2022 2.660 2.750 2.660 2.700 38,138 +0.01(+0.37%)
Nov 21, 2022 2.680 2.800 2.670 2.690 8,321 -0.05(-1.82%)
Nov 18, 2022 2.750 2.785 2.700 2.740 31,021 +0.01(+0.37%)
Nov 17, 2022 2.780 2.831 2.670 2.730 29,580 -0.15(-5.21%)
Nov 16, 2022 3.060 3.115 2.740 2.880 28,904 -0.14(-4.64%)
Nov 15, 2022 3.250 3.516 3.000 3.020 27,213 -0.18(-5.63%)
Nov 14, 2022 3.260 3.285 3.030 3.200 30,626 -0.25(-7.25%)
Nov 11, 2022 3.600 3.625 3.400 3.450 11,473 +0.09(+2.68%)
Nov 10, 2022 3.410 3.550 3.330 3.360 24,133 +0.06(+1.82%)
Nov 09, 2022 3.480 3.550 3.260 3.300 22,610 -0.15(-4.35%)
Nov 08, 2022 3.640 3.700 3.450 3.450 24,472 -0.17(-4.70%)
Nov 07, 2022 3.810 3.811 3.600 3.620 18,171 -0.14(-3.72%)
Nov 04, 2022 3.610 3.805 3.378 3.760 35,873 +0.16(+4.44%)
Nov 03, 2022 3.650 3.700 3.600 3.600 15,181 -0.08(-2.17%)
Nov 02, 2022 3.700 3.870 3.540 3.680 46,578 -0.03(-0.81%)
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.