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

Forian Inc (NQ: FORA )

2.770 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 2.550 2.825 2.310 2.770 12,166 +0.12(+4.53%)
Apr 12, 2024 2.830 2.990 2.398 2.650 77,527 -0.21(-7.34%)
Apr 11, 2024 2.890 3.000 2.855 2.860 16,883 -0.06(-2.05%)
Apr 10, 2024 3.000 3.090 2.805 2.920 28,828 -0.08(-2.67%)
Apr 09, 2024 3.110 3.128 3.000 3.000 18,812 +0.05(+1.69%)
Apr 08, 2024 3.020 3.137 2.800 2.950 11,584 +0.02(+0.68%)
Apr 05, 2024 2.900 2.992 2.860 2.930 8,102 -0.11(-3.62%)
Apr 04, 2024 3.060 3.180 2.960 3.040 6,211 -0.02(-0.65%)
Apr 03, 2024 2.810 3.200 2.810 3.060 20,321 +0.18(+6.07%)
Apr 02, 2024 2.830 3.000 2.820 2.885 18,834 +0.02(+0.87%)
Apr 01, 2024 3.280 3.280 2.840 2.860 29,912 -0.46(-13.86%)
Mar 28, 2024 3.150 3.490 3.090 3.320 36,854 +0.12(+3.75%)
Mar 27, 2024 3.200 3.400 3.150 3.200 12,194 -0.06(-1.84%)
Mar 26, 2024 3.140 3.400 3.000 3.260 61,772 +0.19(+6.19%)
Mar 25, 2024 3.100 3.200 3.050 3.070 28,049 -0.06(-1.92%)
Mar 22, 2024 3.130 3.360 3.100 3.130 54,767 -0.08(-2.49%)
Mar 21, 2024 3.560 3.630 3.150 3.210 42,285 -0.43(-11.81%)
Mar 20, 2024 3.490 3.640 3.440 3.640 9,645 +0.20(+5.81%)
Mar 19, 2024 3.310 3.690 3.250 3.440 12,793 +0.13(+3.93%)
Mar 18, 2024 3.610 3.754 3.300 3.310 57,950 -0.28(-7.80%)
Mar 15, 2024 3.600 3.660 3.330 3.590 19,574 +0.09(+2.57%)
Mar 14, 2024 3.610 3.720 3.300 3.500 35,763 -0.01(-0.28%)
Mar 13, 2024 3.590 4.090 3.444 3.510 95,168 +0.10(+2.93%)
Mar 12, 2024 3.290 4.150 3.160 3.410 278,625 +0.12(+3.65%)
Mar 11, 2024 2.790 3.443 2.780 3.290 87,619 +0.42(+14.63%)
Mar 08, 2024 2.720 2.963 2.680 2.870 36,940 +0.08(+2.87%)
Mar 07, 2024 2.750 2.950 2.750 2.790 28,387 -0.01(-0.36%)
Mar 06, 2024 2.850 2.880 2.705 2.800 39,799 -0.13(-4.44%)
Mar 05, 2024 2.900 2.970 2.870 2.930 1,883 -0.03(-1.01%)
Mar 04, 2024 2.930 2.975 2.780 2.960 47,389 +0.10(+3.50%)
Mar 01, 2024 2.820 3.110 2.620 2.860 23,323 -0.04(-1.38%)
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%)
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.