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

Forian Inc (NQ: FORA )

2.142 +0.012 (+0.56%)
Streaming Delayed Price Updated: 10:27 AM EDT, Oct 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 (%)
Oct 01, 2024 2.170 2.170 2.132 2.132 928 -0.03(-1.31%)
Sep 30, 2024 2.170 2.170 2.130 2.160 4,360 +0.00(+0.00%)
Sep 27, 2024 2.170 2.170 2.140 2.160 3,542 +0.01(+0.47%)
Sep 26, 2024 2.150 2.190 2.132 2.150 18,187 +0.00(+0.00%)
Sep 25, 2024 2.150 2.180 2.150 2.150 9,447 +0.00(+0.00%)
Sep 24, 2024 2.250 2.250 2.125 2.150 27,582 -0.01(-0.46%)
Sep 23, 2024 2.280 2.280 2.100 2.160 91,708 -0.15(-6.49%)
Sep 20, 2024 2.230 2.310 2.200 2.310 24,452 +0.06(+2.67%)
Sep 19, 2024 2.250 2.280 2.250 2.250 6,735 +0.05(+2.27%)
Sep 18, 2024 2.220 2.225 2.200 2.200 8,614 -0.02(-0.90%)
Sep 17, 2024 2.260 2.280 2.220 2.220 16,349 -0.04(-1.77%)
Sep 16, 2024 2.280 2.280 2.260 2.260 6,354 -0.02(-0.88%)
Sep 13, 2024 2.270 2.310 2.270 2.280 5,362 +0.01(+0.44%)
Sep 12, 2024 2.300 2.300 2.270 2.270 3,147 -0.01(-0.44%)
Sep 11, 2024 2.280 2.282 2.280 2.280 1,735 +0.00(+0.00%)
Sep 10, 2024 2.300 2.300 2.280 2.280 6,621 -0.04(-1.51%)
Sep 09, 2024 2.370 2.370 2.300 2.315 6,268 -0.04(-1.49%)
Sep 06, 2024 2.340 2.350 2.330 2.350 5,648 +0.01(+0.43%)
Sep 05, 2024 2.390 2.405 2.340 2.340 9,079 -0.04(-1.68%)
Sep 04, 2024 2.380 2.400 2.380 2.380 2,187 -0.03(-1.24%)
Sep 03, 2024 2.410 2.420 2.380 2.410 12,910 -0.04(-1.63%)
Aug 30, 2024 2.440 2.475 2.400 2.450 3,180 -0.01(-0.41%)
Aug 29, 2024 2.480 2.480 2.460 2.460 3,110 -0.01(-0.40%)
Aug 28, 2024 2.480 2.530 2.460 2.470 3,932 +0.01(+0.40%)
Aug 27, 2024 2.495 2.495 2.460 2.460 1,302 -0.07(-2.75%)
Aug 26, 2024 2.490 2.550 2.470 2.530 7,730 +0.01(+0.38%)
Aug 23, 2024 2.380 2.600 2.380 2.520 4,122 +0.14(+5.88%)
Aug 22, 2024 2.400 2.420 2.380 2.380 7,878 -0.02(-0.83%)
Aug 21, 2024 2.450 2.460 2.400 2.400 3,385 +0.00(+0.00%)
Aug 20, 2024 2.420 2.450 2.400 2.400 6,559 -0.03(-1.23%)
Aug 19, 2024 2.440 2.530 2.426 2.430 1,975 +0.02(+0.83%)
Aug 16, 2024 2.430 2.590 2.400 2.410 1,842 +0.01(+0.42%)
Aug 15, 2024 2.330 2.500 2.330 2.400 13,880 -0.07(-2.83%)
Aug 14, 2024 2.490 2.494 2.440 2.470 4,328 +0.00(+0.00%)
Aug 13, 2024 2.480 2.480 2.450 2.470 1,515 -0.00(-0.20%)
Aug 12, 2024 2.600 2.600 2.475 2.475 3,049 -0.12(-4.81%)
Aug 09, 2024 2.360 2.600 2.360 2.600 7,689 +0.25(+10.64%)
Aug 08, 2024 2.450 2.500 2.350 2.350 14,728 -0.12(-4.84%)
Aug 07, 2024 2.470 2.470 2.470 2.470 743 +0.07(+2.90%)
Aug 06, 2024 2.380 2.400 2.351 2.400 806 +0.02(+0.84%)
Aug 05, 2024 2.370 2.470 2.370 2.380 1,656 -0.11(-4.42%)
Aug 02, 2024 2.600 2.630 2.460 2.490 7,888 -0.11(-4.23%)
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.