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 29, 2024 3.120 3.120 2.770 2.900 9,650 -0.22(-7.05%)
Feb 28, 2024 2.960 3.180 2.830 3.120 123,443 +0.16(+5.41%)
Feb 27, 2024 2.910 2.960 2.819 2.960 1,856 +0.05(+1.72%)
Feb 26, 2024 2.760 2.910 2.720 2.910 19,016 +0.13(+4.68%)
Feb 23, 2024 2.609 2.790 2.609 2.780 49,221 +0.11(+4.12%)
Feb 22, 2024 2.670 2.680 2.670 2.670 1,349 +0.06(+2.30%)
Feb 21, 2024 2.610 2.650 2.610 2.610 4,392 -0.02(-0.76%)
Feb 20, 2024 2.650 2.680 2.630 2.630 3,068 +0.02(+0.58%)
Feb 16, 2024 2.520 2.660 2.520 2.615 2,720 +0.01(+0.19%)
Feb 15, 2024 2.640 2.690 2.600 2.610 4,676 -0.03(-1.14%)
Feb 14, 2024 2.680 2.690 2.520 2.640 25,400 -0.02(-0.75%)
Feb 13, 2024 2.800 2.800 2.600 2.660 7,692 -0.07(-2.56%)
Feb 12, 2024 2.870 2.890 2.730 2.730 7,616 -0.14(-4.88%)
Feb 09, 2024 2.770 2.870 2.650 2.870 9,742 +0.11(+3.99%)
Feb 08, 2024 2.700 2.870 2.700 2.760 10,707 +0.06(+2.22%)
Feb 07, 2024 2.700 2.740 2.700 2.700 1,543 +0.03(+1.12%)
Feb 06, 2024 2.580 2.670 2.570 2.670 5,917 +0.10(+3.89%)
Feb 05, 2024 2.730 2.730 2.570 2.570 5,593 -0.16(-5.86%)
Feb 02, 2024 2.630 2.730 2.570 2.730 5,160 -0.03(-1.09%)
Feb 01, 2024 2.570 2.760 2.570 2.760 2,531 +0.07(+2.60%)
Jan 31, 2024 2.600 2.800 2.590 2.690 17,735 -0.05(-1.82%)
Jan 30, 2024 2.550 2.870 2.520 2.740 21,844 +0.11(+4.18%)
Jan 29, 2024 2.720 2.740 2.580 2.630 6,970 -0.05(-1.70%)
Jan 26, 2024 2.700 2.720 2.676 2.676 4,164 -0.03(-1.27%)
Jan 25, 2024 2.800 2.800 2.700 2.710 7,979 -0.07(-2.52%)
Jan 24, 2024 2.840 2.840 2.780 2.780 8,149 +0.05(+1.83%)
Jan 23, 2024 2.815 2.815 2.640 2.730 11,646 -0.05(-1.80%)
Jan 22, 2024 2.630 2.850 2.620 2.780 15,040 +0.10(+3.73%)
Jan 19, 2024 2.550 2.730 2.549 2.680 17,565 +0.13(+5.10%)
Jan 18, 2024 2.570 2.700 2.550 2.550 9,589 +0.02(+0.79%)
Jan 17, 2024 2.587 2.697 2.502 2.530 16,915 -0.07(-2.69%)
Jan 16, 2024 2.630 2.730 2.500 2.600 10,260 -0.08(-2.88%)
Jan 12, 2024 2.680 2.780 2.480 2.677 13,361 -0.02(-0.84%)
Jan 11, 2024 2.716 2.820 2.620 2.700 10,490 +0.00(+0.00%)
Jan 10, 2024 2.800 2.840 2.700 2.700 8,909 -0.12(-4.26%)
Jan 09, 2024 2.720 2.890 2.680 2.820 12,449 +0.15(+5.62%)
Jan 08, 2024 2.510 2.900 2.510 2.670 17,442 +0.13(+5.12%)
Jan 05, 2024 3.170 3.170 2.500 2.540 29,400 -0.65(-20.38%)
Jan 04, 2024 2.930 3.190 2.817 3.190 69,416 +0.24(+8.14%)
Jan 03, 2024 3.670 3.670 2.810 2.950 41,423 -0.74(-20.05%)
Jan 02, 2024 2.900 3.750 2.900 3.690 62,167 +0.77(+26.15%)
Dec 29, 2023 2.980 2.980 2.700 2.925 12,018 -0.06(-1.85%)
Dec 28, 2023 2.430 2.980 2.430 2.980 69,002 +0.60(+25.21%)
Dec 27, 2023 2.530 2.530 2.370 2.380 14,659 -0.11(-4.42%)
Dec 26, 2023 2.500 2.500 2.360 2.490 16,627 +0.08(+3.32%)
Dec 22, 2023 2.320 2.450 2.030 2.410 29,332 +0.16(+7.11%)
Dec 21, 2023 2.330 2.390 2.250 2.250 64,776 -0.11(-4.66%)
Dec 20, 2023 2.500 2.500 2.300 2.360 43,265 -0.08(-3.28%)
Dec 19, 2023 2.500 2.500 2.300 2.440 26,839 -0.04(-1.61%)
Dec 18, 2023 2.430 2.500 2.330 2.480 39,627 +0.02(+0.81%)
Dec 15, 2023 2.460 2.470 2.350 2.460 13,397 -0.01(-0.40%)
Dec 14, 2023 2.490 2.500 2.360 2.470 10,125 +0.09(+3.78%)
Dec 13, 2023 2.390 2.390 2.370 2.380 7,673 -0.01(-0.42%)
Dec 12, 2023 2.430 2.450 2.390 2.390 16,842 -0.06(-2.45%)
Dec 11, 2023 2.360 2.500 2.360 2.450 11,717 +0.03(+1.03%)
Dec 08, 2023 2.440 2.545 2.420 2.425 4,856 -0.01(-0.21%)
Dec 07, 2023 2.520 2.520 2.420 2.430 5,186 -0.13(-5.26%)
Dec 06, 2023 2.500 2.570 2.458 2.565 4,829 +0.10(+4.27%)
Dec 05, 2023 2.560 2.568 2.460 2.460 5,667 -0.16(-6.11%)
Dec 04, 2023 2.700 2.700 2.580 2.620 5,810 -0.17(-6.09%)
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.