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

Forian Inc. - Common Stock (NQ:FORA)

2.060 -0.140 (-6.36%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 20, 2025 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 19, 2025 2.180 2.240 2.180 2.200 2,462 +0.05(+2.33%)
May 16, 2025 2.240 2.250 2.130 2.150 6,750 -0.09(-4.02%)
May 15, 2025 2.060 2.250 2.060 2.240 9,778 +0.38(+20.43%)
May 14, 2025 2.001 2.013 1.860 1.860 4,729 -0.17(-8.37%)
May 13, 2025 2.058 2.058 2.000 2.030 1,314 +0.04(+2.01%)
May 12, 2025 1.961 1.990 1.961 1.990 1,424 +0.08(+4.19%)
May 09, 2025 1.970 2.000 1.876 1.910 5,202 -0.08(-3.97%)
May 08, 2025 2.000 2.015 1.954 1.989 1,494 +0.04(+2.00%)
May 07, 2025 2.000 2.000 1.930 1.950 4,316 -0.02(-1.02%)
May 06, 2025 1.990 2.108 1.970 1.970 4,940 -0.02(-1.01%)
May 05, 2025 2.040 2.056 1.950 1.990 7,654 -0.08(-3.86%)
May 02, 2025 2.000 2.070 2.000 2.070 5,185 +0.07(+3.50%)
May 01, 2025 2.100 2.130 2.000 2.000 11,535 -0.02(-0.99%)
Apr 30, 2025 2.060 2.205 2.000 2.020 5,583 -0.14(-6.48%)
Apr 29, 2025 2.230 2.250 2.060 2.160 28,670 -0.07(-3.14%)
Apr 28, 2025 2.000 2.250 1.960 2.230 26,167 +0.26(+13.20%)
Apr 25, 2025 1.900 2.110 1.900 1.970 27,913 +0.09(+4.78%)
Apr 24, 2025 1.900 1.930 1.859 1.880 23,143 +0.01(+0.54%)
Apr 23, 2025 1.916 1.916 1.870 1.870 1,182 -0.06(-3.11%)
Apr 22, 2025 1.850 1.930 1.850 1.930 3,036 +0.04(+2.12%)
Apr 21, 2025 2.030 2.030 1.890 1.890 1,870 -0.07(-3.32%)
Apr 17, 2025 1.960 1.964 1.900 1.955 4,177 -0.01(-0.75%)
Apr 16, 2025 1.910 2.070 1.910 1.970 4,964 -0.11(-5.50%)
Apr 15, 2025 1.910 2.084 1.900 2.084 22,235 +0.13(+6.62%)
Apr 14, 2025 1.950 2.080 1.880 1.955 110,737 +0.08(+3.99%)
Apr 11, 2025 1.850 2.080 1.850 1.880 87,597 +0.02(+1.08%)
Apr 10, 2025 1.880 2.000 1.850 1.860 165,822 -0.02(-1.33%)
Apr 09, 2025 1.894 2.050 1.870 1.885 125,925 -0.00(-0.26%)
Apr 08, 2025 1.930 1.932 1.870 1.890 2,641 -0.03(-1.56%)
Apr 07, 2025 1.870 1.929 1.870 1.920 11,812 -0.02(-1.03%)
Apr 04, 2025 1.910 2.106 1.910 1.940 3,513 +0.04(+2.11%)
Apr 03, 2025 1.900 2.010 1.899 1.900 5,253 -0.01(-0.52%)
Apr 02, 2025 1.910 1.930 1.910 1.910 3,801 -0.05(-2.55%)
Apr 01, 2025 1.900 1.969 1.900 1.960 3,300 -0.04(-2.00%)
Mar 31, 2025 2.000 2.045 2.000 2.000 6,870 +0.00(+0.00%)
Mar 28, 2025 2.000 2.050 2.000 2.000 5,417 +0.00(+0.00%)
Mar 27, 2025 2.020 2.130 2.000 2.000 12,296 -0.06(-2.91%)
Mar 26, 2025 2.070 2.079 2.015 2.060 3,112 -0.07(-3.29%)
Mar 25, 2025 2.080 2.130 2.050 2.130 8,774 -0.04(-1.84%)
Mar 24, 2025 2.070 2.170 2.070 2.170 6,997 +0.11(+5.34%)
Mar 21, 2025 2.050 2.190 2.050 2.060 8,903 -0.12(-5.50%)
Mar 20, 2025 2.060 2.190 2.060 2.180 8,768 +0.10(+4.81%)
Mar 19, 2025 2.000 2.120 2.000 2.080 6,113 +0.06(+2.97%)
Mar 18, 2025 2.050 2.190 2.020 2.020 3,799 -0.03(-1.46%)
Mar 17, 2025 2.120 2.120 2.050 2.050 8,885 -0.02(-0.97%)
Mar 14, 2025 2.050 2.120 2.050 2.070 5,000 +0.01(+0.49%)
Mar 13, 2025 2.115 2.115 2.010 2.060 11,838 +0.01(+0.49%)
Mar 12, 2025 2.120 2.190 2.050 2.050 8,986 -0.05(-2.38%)
Mar 11, 2025 2.050 2.150 2.050 2.100 22,339 +0.12(+6.06%)
Mar 10, 2025 2.220 2.220 1.980 1.980 6,064 -0.13(-6.16%)
Mar 07, 2025 2.090 2.115 2.029 2.110 11,060 +0.02(+0.96%)
Mar 06, 2025 2.217 2.217 1.980 2.090 6,817 +0.03(+1.46%)
Mar 05, 2025 2.020 2.201 2.020 2.060 10,710 +0.04(+1.98%)
Mar 04, 2025 2.110 2.150 2.000 2.020 12,356 -0.06(-2.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.