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

Forian Inc (NQ: FORA )

2.615 -0.050 (-1.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 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%)
Dec 01, 2023 2.710 2.790 2.600 2.790 5,376 +0.08(+2.95%)
Nov 30, 2023 2.635 2.790 2.635 2.710 1,268 -0.03(-1.09%)
Nov 29, 2023 2.830 2.890 2.730 2.740 8,345 -0.10(-3.52%)
Nov 28, 2023 2.660 2.840 2.600 2.840 20,150 +0.20(+7.58%)
Nov 27, 2023 2.690 2.750 2.640 2.640 9,144 -0.12(-4.52%)
Nov 24, 2023 2.550 2.800 2.550 2.765 2,415 +0.12(+4.73%)
Nov 22, 2023 2.550 2.670 2.460 2.640 5,129 +0.18(+7.32%)
Nov 21, 2023 2.520 2.660 2.460 2.460 8,530 -0.09(-3.53%)
Nov 20, 2023 2.550 2.680 2.550 2.550 16,688 -0.10(-3.77%)
Nov 17, 2023 2.650 2.770 2.650 2.650 3,956 -0.05(-1.85%)
Nov 16, 2023 2.650 2.750 2.600 2.700 14,725 +0.10(+3.85%)
Nov 15, 2023 2.570 2.720 2.570 2.600 3,822 -0.10(-3.70%)
Nov 14, 2023 2.730 2.790 2.700 2.700 3,518 +0.09(+3.45%)
Nov 13, 2023 2.670 2.755 2.550 2.610 30,082 +0.01(+0.38%)
Nov 10, 2023 2.460 2.740 2.440 2.600 24,711 +0.20(+8.33%)
Nov 09, 2023 2.430 2.540 2.400 2.400 8,833 +0.01(+0.42%)
Nov 08, 2023 2.480 2.530 2.385 2.390 6,753 -0.06(-2.45%)
Nov 07, 2023 2.510 2.510 2.450 2.450 5,546 -0.06(-2.39%)
Nov 06, 2023 2.510 2.581 2.510 2.510 4,781 +0.00(+0.00%)
Nov 03, 2023 2.550 2.550 2.510 2.510 2,326 -0.04(-1.57%)
Nov 02, 2023 2.560 2.560 2.500 2.550 9,151 +0.05(+2.00%)
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.