ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Forian Inc. - Common Stock (NQ:FORA)

2.080 -0.030 (-1.42%)
Streaming Delayed Price Updated: 9:45 AM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.090 2.110 2.070 2.110 39,166 +0.00(+0.00%)
Dec 24, 2025 2.100 2.110 2.100 2.110 5,265 -0.01(-0.47%)
Dec 23, 2025 2.110 2.120 2.090 2.120 47,445 +0.02(+0.95%)
Dec 22, 2025 2.040 2.130 2.040 2.100 19,641 +0.06(+2.94%)
Dec 19, 2025 2.140 2.156 2.040 2.040 61,280 -0.12(-5.56%)
Dec 18, 2025 2.150 2.180 2.090 2.160 59,519 +0.02(+0.93%)
Dec 17, 2025 2.120 2.140 2.120 2.140 18,619 +0.00(+0.00%)
Dec 16, 2025 2.110 2.150 2.110 2.140 21,462 +0.01(+0.47%)
Dec 15, 2025 2.130 2.170 2.120 2.130 20,363 +0.00(+0.00%)
Dec 12, 2025 2.150 2.190 2.110 2.130 35,747 -0.01(-0.47%)
Dec 11, 2025 2.110 2.150 2.110 2.140 7,309 +0.01(+0.47%)
Dec 10, 2025 2.170 2.175 2.130 2.130 9,894 -0.01(-0.47%)
Dec 09, 2025 2.160 2.180 2.140 2.140 9,134 -0.01(-0.47%)
Dec 08, 2025 2.130 2.180 2.110 2.150 32,188 +0.00(+0.23%)
Dec 05, 2025 2.170 2.200 2.130 2.145 40,895 -0.04(-1.61%)
Dec 04, 2025 2.100 2.190 2.100 2.180 10,407 +0.03(+1.40%)
Dec 03, 2025 2.140 2.162 2.120 2.150 4,355 -0.05(-2.27%)
Dec 02, 2025 2.170 2.200 2.170 2.200 16,782 +0.03(+1.38%)
Dec 01, 2025 2.040 2.210 2.040 2.170 26,036 +0.07(+3.33%)
Nov 28, 2025 2.090 2.120 2.030 2.100 96,516 -0.08(-3.67%)
Nov 26, 2025 2.180 2.230 2.160 2.180 10,680 -0.01(-0.46%)
Nov 25, 2025 2.130 2.215 2.090 2.190 43,685 +0.04(+1.86%)
Nov 24, 2025 2.110 2.180 2.110 2.150 29,195 -0.03(-1.38%)
Nov 21, 2025 2.130 2.180 2.120 2.180 31,594 +0.05(+2.35%)
Nov 20, 2025 2.150 2.170 2.110 2.130 17,588 +0.01(+0.47%)
Nov 19, 2025 2.120 2.170 2.110 2.120 51,322 +0.00(+0.00%)
Nov 18, 2025 2.160 2.200 2.120 2.120 61,961 -0.11(-4.93%)
Nov 17, 2025 2.120 2.300 2.050 2.230 111,638 +0.09(+4.21%)
Nov 14, 2025 2.110 2.230 2.110 2.140 74,495 -0.01(-0.47%)
Nov 13, 2025 2.120 2.230 2.120 2.150 27,121 +0.00(+0.00%)
Nov 12, 2025 2.150 2.200 2.149 2.150 31,661 -0.03(-1.38%)
Nov 11, 2025 2.210 2.220 2.160 2.180 3,868 -0.01(-0.46%)
Nov 10, 2025 2.170 2.212 2.150 2.190 10,099 +0.04(+1.86%)
Nov 07, 2025 2.190 2.200 2.140 2.150 20,647 -0.02(-0.92%)
Nov 06, 2025 2.200 2.215 2.160 2.170 14,497 -0.04(-1.81%)
Nov 05, 2025 2.150 2.290 2.150 2.210 47,894 -0.05(-2.21%)
Nov 04, 2025 2.190 2.328 2.190 2.260 53,439 +0.03(+1.35%)
Nov 03, 2025 2.190 2.278 2.160 2.230 33,653 -0.01(-0.45%)
Oct 31, 2025 2.300 2.300 2.160 2.240 22,264 +0.03(+1.36%)
Oct 30, 2025 2.320 2.320 2.180 2.210 36,605 -0.12(-5.15%)
Oct 29, 2025 2.340 2.420 2.270 2.330 32,945 -0.05(-2.10%)
Oct 28, 2025 2.350 2.400 2.248 2.380 44,649 +0.05(+2.15%)
Oct 27, 2025 2.190 2.430 2.190 2.330 72,341 +0.14(+6.39%)
Oct 24, 2025 2.160 2.200 2.150 2.190 18,908 +0.03(+1.39%)
Oct 23, 2025 2.160 2.210 2.160 2.160 33,953 -0.03(-1.37%)
Oct 22, 2025 2.140 2.300 2.140 2.190 46,064 -0.01(-0.45%)
Oct 21, 2025 2.160 2.220 2.112 2.200 23,576 +0.01(+0.46%)
Oct 20, 2025 2.110 2.222 2.110 2.190 69,547 +0.07(+3.30%)
Oct 17, 2025 2.150 2.170 2.111 2.120 49,219 -0.06(-2.75%)
Oct 16, 2025 2.190 2.210 2.120 2.180 118,389 -0.01(-0.46%)
Oct 15, 2025 2.390 2.396 2.160 2.190 152,990 -0.16(-6.81%)
Oct 14, 2025 2.460 2.470 2.300 2.350 207,948 -0.14(-5.62%)
Oct 13, 2025 2.220 2.620 2.210 2.490 6,646,212 +0.18(+7.79%)
Oct 10, 2025 2.320 2.320 2.240 2.310 164,884 +0.01(+0.43%)
Oct 09, 2025 2.270 2.320 2.240 2.300 3,805 +0.03(+1.32%)
Oct 08, 2025 2.230 2.270 2.200 2.270 10,415 +0.07(+3.18%)
Oct 07, 2025 2.250 2.270 2.200 2.200 6,686 -0.08(-3.51%)
Oct 06, 2025 2.230 2.280 2.230 2.280 10,768 +0.06(+2.70%)
Oct 03, 2025 2.340 2.340 2.200 2.220 24,375 -0.01(-0.45%)
Oct 02, 2025 2.220 2.317 2.210 2.230 17,609 -0.02(-0.89%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.