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

Forian Inc (NQ: FORA )

2.770 +0.190 (+7.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Oct 31, 2023 2.460 2.550 2.460 2.530 5,774 +0.07(+2.95%)
Oct 30, 2023 2.530 2.570 2.450 2.458 3,717 -0.08(-3.27%)
Oct 27, 2023 2.600 2.750 2.450 2.541 17,907 -0.07(-2.65%)
Oct 26, 2023 2.560 2.610 2.530 2.610 2,728 -0.01(-0.38%)
Oct 25, 2023 2.590 2.660 2.510 2.620 7,673 +0.05(+1.95%)
Oct 24, 2023 2.520 2.570 2.500 2.570 7,683 -0.04(-1.53%)
Oct 23, 2023 2.560 2.610 2.550 2.610 987 +0.01(+0.38%)
Oct 20, 2023 2.780 2.780 2.600 2.600 1,229 -0.17(-6.14%)
Oct 19, 2023 2.818 2.818 2.630 2.770 1,959 -0.06(-2.12%)
Oct 18, 2023 2.720 2.830 2.520 2.830 3,331 +0.18(+6.79%)
Oct 17, 2023 2.840 2.960 2.600 2.650 50,395 -0.08(-2.93%)
Oct 16, 2023 2.660 3.100 2.660 2.730 68,419 +0.18(+7.05%)
Oct 13, 2023 2.990 3.020 2.460 2.550 6,968 -0.25(-8.92%)
Oct 12, 2023 2.800 2.800 2.630 2.800 1,160 -0.01(-0.36%)
Oct 11, 2023 2.700 3.050 2.680 2.810 23,835 +0.22(+8.49%)
Oct 10, 2023 2.680 2.680 2.460 2.590 2,462 +0.12(+4.86%)
Oct 09, 2023 2.540 2.540 2.460 2.470 1,666 -0.21(-7.80%)
Oct 06, 2023 2.640 2.679 2.485 2.679 2,847 +0.02(+0.71%)
Oct 05, 2023 2.530 2.730 2.494 2.660 19,404 +0.17(+6.83%)
Oct 04, 2023 2.310 2.640 2.280 2.490 17,477 +0.15(+6.41%)
Oct 03, 2023 2.220 2.340 1.846 2.340 37,608 +0.04(+1.74%)
Oct 02, 2023 2.220 2.300 2.200 2.300 11,267 +0.07(+3.13%)
Sep 29, 2023 2.240 2.310 2.220 2.230 4,297 -0.03(-1.32%)
Sep 28, 2023 2.250 2.345 2.250 2.260 1,319 -0.04(-1.74%)
Sep 27, 2023 2.230 2.430 2.230 2.300 3,184 +0.02(+0.88%)
Sep 26, 2023 2.260 2.280 2.260 2.280 949 +0.09(+4.11%)
Sep 25, 2023 2.200 2.350 2.190 2.190 4,394 -0.06(-2.67%)
Sep 22, 2023 2.200 2.250 2.200 2.250 3,059 +0.04(+1.81%)
Sep 21, 2023 2.200 2.210 2.190 2.210 6,498 +0.01(+0.45%)
Sep 20, 2023 2.200 2.240 2.190 2.200 16,892 -0.03(-1.35%)
Sep 19, 2023 2.250 2.250 2.180 2.230 19,119 -0.02(-0.89%)
Sep 18, 2023 2.150 2.320 2.150 2.250 19,913 +0.10(+4.65%)
Sep 15, 2023 2.320 2.320 2.150 2.150 28,051 -0.18(-7.73%)
Sep 14, 2023 2.270 2.350 2.250 2.330 6,288 +0.07(+3.10%)
Sep 13, 2023 2.270 2.300 2.260 2.260 4,587 +0.01(+0.44%)
Sep 12, 2023 2.300 2.310 2.250 2.250 5,584 -0.06(-2.60%)
Sep 11, 2023 2.340 2.380 2.290 2.310 9,226 +0.01(+0.43%)
Sep 08, 2023 2.290 2.310 2.220 2.300 5,175 -0.08(-3.36%)
Sep 07, 2023 2.330 2.524 2.190 2.380 20,403 +0.00(+0.00%)
Sep 06, 2023 2.260 2.520 2.250 2.380 7,774 +0.16(+7.21%)
Sep 05, 2023 2.380 2.440 2.220 2.220 4,871 -0.13(-5.53%)
Sep 01, 2023 2.470 2.470 2.350 2.350 3,046 -0.06(-2.49%)
Aug 31, 2023 2.480 2.615 2.370 2.410 7,249 -0.04(-1.63%)
Aug 30, 2023 2.370 2.500 2.370 2.450 2,929 -0.03(-1.21%)
Aug 29, 2023 2.500 2.500 2.293 2.480 1,502 +0.08(+3.33%)
Aug 28, 2023 2.430 2.590 2.260 2.400 11,597 -0.02(-0.62%)
Aug 25, 2023 2.300 2.500 2.300 2.415 4,783 +0.21(+9.28%)
Aug 24, 2023 2.500 2.500 2.200 2.210 9,947 -0.36(-14.01%)
Aug 23, 2023 2.510 2.570 2.470 2.570 13,214 +0.07(+2.80%)
Aug 22, 2023 2.520 2.570 2.500 2.500 7,656 +0.00(+0.00%)
Aug 21, 2023 2.570 2.600 2.500 2.500 11,237 -0.15(-5.66%)
Aug 18, 2023 2.520 2.650 2.500 2.650 9,337 +0.06(+2.32%)
Aug 17, 2023 2.520 2.610 2.500 2.590 47,910 +0.03(+1.27%)
Aug 16, 2023 2.600 2.600 2.500 2.557 10,068 -0.04(-1.64%)
Aug 15, 2023 2.530 2.610 2.520 2.600 2,791 +0.01(+0.39%)
Aug 14, 2023 2.590 2.590 2.500 2.590 4,299 +0.03(+1.17%)
Aug 11, 2023 2.510 2.590 2.490 2.560 3,760 -0.04(-1.54%)
Aug 10, 2023 2.490 2.600 2.490 2.600 903 -0.05(-1.89%)
Aug 09, 2023 2.500 2.650 2.500 2.650 8,561 +0.15(+6.00%)
Aug 08, 2023 2.440 2.610 2.440 2.500 5,262 +0.07(+2.88%)
Aug 07, 2023 2.570 2.610 2.430 2.430 4,360 -0.12(-4.71%)
Aug 04, 2023 2.500 2.560 2.500 2.550 3,406 +0.05(+2.00%)
Aug 03, 2023 2.490 2.530 2.410 2.500 3,890 -0.05(-1.96%)
Aug 02, 2023 2.630 2.630 2.390 2.550 8,512 -0.17(-6.25%)
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.