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

Forian Inc (NQ: FORA )

2.140 +0.050 (+2.39%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 22, 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 (%)
Nov 21, 2024 2.040 2.100 2.000 2.090 13,677 +0.04(+1.95%)
Nov 20, 2024 2.080 2.120 1.990 2.050 48,260 -0.05(-2.38%)
Nov 19, 2024 2.069 2.120 2.040 2.100 68,998 +0.07(+3.45%)
Nov 18, 2024 2.000 2.045 1.980 2.030 128,299 +0.03(+1.50%)
Nov 15, 2024 2.010 2.010 1.990 2.000 13,786 -0.03(-1.48%)
Nov 14, 2024 2.010 2.055 2.000 2.030 41,545 -0.01(-0.45%)
Nov 13, 2024 2.100 2.130 2.010 2.039 13,288 -0.00(-0.04%)
Nov 12, 2024 2.040 2.110 2.020 2.040 10,049 +0.02(+0.99%)
Nov 11, 2024 2.030 2.030 2.020 2.020 11,450 +0.00(+0.00%)
Nov 08, 2024 2.030 2.200 2.020 2.020 16,908 -0.01(-0.49%)
Nov 07, 2024 2.040 2.200 2.030 2.030 10,567 -0.01(-0.49%)
Nov 06, 2024 2.060 2.080 2.030 2.040 10,710 -0.06(-2.86%)
Nov 05, 2024 2.070 2.100 2.050 2.100 13,275 +0.03(+1.45%)
Nov 04, 2024 2.070 2.100 2.030 2.070 5,812 +0.03(+1.47%)
Nov 01, 2024 2.060 2.100 2.040 2.040 23,878 -0.02(-0.97%)
Oct 31, 2024 2.040 2.060 2.040 2.060 7,058 +0.02(+0.98%)
Oct 30, 2024 2.070 2.100 2.040 2.040 4,402 -0.01(-0.49%)
Oct 29, 2024 2.157 2.157 2.048 2.050 11,520 -0.02(-0.73%)
Oct 28, 2024 2.050 2.090 2.050 2.065 6,425 -0.02(-0.72%)
Oct 25, 2024 2.170 2.170 2.040 2.080 15,390 +0.03(+1.46%)
Oct 24, 2024 2.085 2.100 2.050 2.050 13,100 +0.00(+0.00%)
Oct 23, 2024 2.040 2.051 2.040 2.050 5,908 +0.01(+0.49%)
Oct 22, 2024 2.050 2.070 2.040 2.040 26,865 -0.02(-1.21%)
Oct 21, 2024 2.110 2.110 2.060 2.065 3,622 -0.04(-2.13%)
Oct 18, 2024 2.110 2.110 2.000 2.110 111,613 +0.00(+0.00%)
Oct 17, 2024 2.120 2.150 2.110 2.110 8,877 -0.02(-0.94%)
Oct 16, 2024 2.110 2.140 2.110 2.130 7,284 +0.01(+0.47%)
Oct 15, 2024 2.120 2.134 2.120 2.120 1,446 +0.00(+0.00%)
Oct 14, 2024 2.170 2.190 2.120 2.120 26,238 -0.05(-2.30%)
Oct 11, 2024 2.220 2.220 2.170 2.170 3,577 -0.03(-1.36%)
Oct 10, 2024 2.170 2.200 2.170 2.200 3,420 +0.01(+0.47%)
Oct 09, 2024 2.190 2.190 2.190 2.190 1,632 +0.01(+0.45%)
Oct 08, 2024 2.194 2.194 2.170 2.180 5,107 -0.01(-0.46%)
Oct 07, 2024 2.170 2.190 2.170 2.190 4,648 +0.00(+0.23%)
Oct 04, 2024 2.170 2.190 2.155 2.185 23,511 +0.06(+2.58%)
Oct 03, 2024 2.130 2.140 2.130 2.130 2,984 -0.00(-0.00%)
Oct 02, 2024 2.142 2.150 2.130 2.130 3,322 -0.00(-0.08%)
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%)
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.