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

Forian Inc (NQ: FORA )

2.020 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2022 3.310 3.330 3.005 3.080 48,961 -0.28(-8.33%)
May 27, 2022 3.400 3.690 3.230 3.360 62,008 -0.05(-1.47%)
May 26, 2022 3.220 3.430 3.105 3.410 26,653 +0.25(+7.91%)
May 25, 2022 2.890 3.340 2.880 3.160 36,054 +0.27(+9.34%)
May 24, 2022 2.870 2.990 2.735 2.890 37,737 +0.05(+1.76%)
May 23, 2022 2.560 2.860 2.560 2.840 32,532 -0.08(-2.74%)
May 20, 2022 2.960 2.960 2.660 2.920 53,392 -0.01(-0.34%)
May 19, 2022 2.940 3.340 2.870 2.930 45,342 +0.05(+1.74%)
May 18, 2022 2.900 2.979 2.850 2.880 36,614 -0.05(-1.71%)
May 17, 2022 2.920 2.950 2.830 2.930 17,274 +0.07(+2.45%)
May 16, 2022 2.960 3.080 2.780 2.860 58,802 -0.13(-4.35%)
May 13, 2022 3.000 3.310 2.810 2.990 86,903 +0.01(+0.34%)
May 12, 2022 3.020 3.140 2.760 2.980 61,882 +0.00(+0.00%)
May 11, 2022 3.360 3.370 2.950 2.980 75,841 -0.41(-12.09%)
May 10, 2022 2.990 3.410 2.925 3.390 83,932 +0.52(+18.12%)
May 09, 2022 3.100 3.100 2.800 2.870 72,589 -0.25(-8.01%)
May 06, 2022 3.120 3.160 2.975 3.120 56,626 -0.02(-0.64%)
May 05, 2022 3.420 3.420 3.120 3.140 52,790 -0.33(-9.51%)
May 04, 2022 3.470 3.610 3.200 3.470 55,163 +0.06(+1.76%)
May 03, 2022 3.370 3.450 3.245 3.410 126,456 +0.00(+0.00%)
May 02, 2022 3.350 3.420 3.060 3.410 146,467 +0.01(+0.29%)
Apr 29, 2022 3.320 3.490 3.315 3.400 65,821 -0.01(-0.29%)
Apr 28, 2022 3.240 3.430 3.140 3.410 71,686 +0.14(+4.28%)
Apr 27, 2022 3.200 3.300 3.200 3.270 88,608 +0.05(+1.55%)
Apr 26, 2022 3.350 3.350 3.060 3.220 71,212 -0.19(-5.57%)
Apr 25, 2022 3.520 3.530 3.240 3.410 76,419 -0.15(-4.21%)
Apr 22, 2022 3.650 3.663 3.520 3.560 119,391 -0.11(-3.00%)
Apr 21, 2022 3.780 3.800 3.610 3.670 116,923 -0.11(-2.91%)
Apr 20, 2022 3.970 3.970 3.705 3.780 175,792 -0.06(-1.56%)
Apr 19, 2022 4.080 4.100 3.665 3.840 227,011 -0.25(-6.11%)
Apr 18, 2022 4.950 4.950 4.085 4.090 77,790 -0.47(-10.31%)
Apr 14, 2022 4.760 4.800 4.540 4.560 65,236 -0.14(-2.98%)
Apr 13, 2022 4.920 4.920 4.640 4.700 94,318 -0.12(-2.49%)
Apr 12, 2022 5.160 5.220 4.800 4.820 74,426 -0.24(-4.74%)
Apr 11, 2022 5.180 5.200 4.980 5.060 62,354 -0.07(-1.36%)
Apr 08, 2022 5.560 5.560 5.100 5.130 50,065 -0.30(-5.52%)
Apr 07, 2022 5.580 5.580 5.000 5.430 63,372 -0.15(-2.69%)
Apr 06, 2022 5.640 5.640 5.310 5.580 69,797 -0.08(-1.41%)
Apr 05, 2022 6.360 6.389 5.620 5.660 55,062 -0.62(-9.87%)
Apr 04, 2022 6.690 6.690 6.270 6.280 41,609 -0.47(-6.96%)
Apr 01, 2022 6.920 7.040 6.540 6.750 72,259 -0.21(-3.02%)
Mar 31, 2022 6.720 7.190 6.563 6.960 57,730 +0.20(+2.96%)
Mar 30, 2022 6.450 6.901 6.320 6.760 75,138 +0.30(+4.64%)
Mar 29, 2022 6.480 6.510 6.340 6.460 73,851 -0.04(-0.62%)
Mar 28, 2022 6.180 6.613 6.180 6.500 45,660 +0.32(+5.18%)
Mar 25, 2022 6.270 6.282 6.000 6.180 36,190 +0.01(+0.16%)
Mar 24, 2022 6.420 6.420 6.050 6.170 71,827 -0.19(-2.99%)
Mar 23, 2022 6.310 6.620 6.070 6.360 61,830 -0.08(-1.24%)
Mar 22, 2022 6.510 6.510 6.190 6.440 63,797 +0.04(+0.63%)
Mar 21, 2022 6.230 6.440 6.070 6.400 64,200 +0.12(+1.91%)
Mar 18, 2022 6.630 6.790 6.120 6.280 125,496 -0.53(-7.78%)
Mar 17, 2022 6.200 6.810 6.100 6.810 52,828 +0.51(+8.10%)
Mar 16, 2022 6.160 6.300 6.020 6.300 84,195 +0.06(+0.96%)
Mar 15, 2022 6.220 6.260 6.100 6.240 44,696 +0.09(+1.46%)
Mar 14, 2022 5.820 6.330 5.820 6.150 55,349 +0.37(+6.40%)
Mar 11, 2022 6.120 6.150 5.620 5.780 73,702 -0.31(-5.09%)
Mar 10, 2022 6.240 6.370 6.000 6.090 54,300 -0.22(-3.49%)
Mar 09, 2022 6.240 6.500 6.240 6.310 57,065 +0.07(+1.12%)
Mar 08, 2022 6.450 6.690 6.210 6.240 34,288 -0.25(-3.85%)
Mar 07, 2022 6.420 6.650 6.410 6.490 38,511 +0.13(+2.04%)
Mar 04, 2022 6.530 6.530 6.270 6.360 56,284 -0.16(-2.45%)
Mar 03, 2022 6.920 6.980 6.510 6.520 25,418 -0.32(-4.68%)
Mar 02, 2022 6.610 6.910 6.610 6.840 33,887 +0.39(+6.05%)
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.